Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intuit
(NQ:
INTU
)
640.38
+5.74 (+0.90%)
Streaming Delayed Price
Updated: 1:12 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
239.88
243.10
239.21
242.47
1,533,323
+3.22(+1.34%)
Apr 29, 2019
244.12
246.47
237.67
239.25
2,505,080
-5.65(-2.31%)
Apr 26, 2019
237.99
245.18
230.14
244.91
5,616,447
-9.91(-3.89%)
Apr 25, 2019
254.98
255.34
251.53
254.81
1,020,903
-0.19(-0.08%)
Apr 24, 2019
257.30
258.19
254.83
255.01
1,062,200
-1.58(-0.62%)
Apr 23, 2019
253.06
257.31
253.06
256.59
1,574,286
+3.95(+1.56%)
Apr 22, 2019
247.35
252.81
247.08
252.64
1,106,655
+3.69(+1.48%)
Apr 18, 2019
249.39
249.39
245.89
248.95
1,419,462
+1.45(+0.59%)
Apr 17, 2019
250.84
251.15
246.42
247.50
1,815,072
-1.66(-0.67%)
Apr 16, 2019
252.84
253.14
247.38
249.16
1,080,368
-2.79(-1.11%)
Apr 15, 2019
251.58
252.60
250.81
251.96
1,652,324
+0.79(+0.32%)
Apr 12, 2019
252.00
252.88
249.45
251.16
2,192,716
+0.45(+0.18%)
Apr 11, 2019
251.82
251.82
249.86
250.71
1,376,805
+0.48(+0.19%)
Apr 10, 2019
251.03
252.07
248.91
250.23
2,134,480
+0.18(+0.07%)
Apr 09, 2019
249.58
252.27
249.58
250.04
1,056,011
-1.34(-0.53%)
Apr 08, 2019
252.39
252.84
248.36
251.38
1,691,273
-0.91(-0.36%)
Apr 05, 2019
253.95
255.15
251.61
252.29
1,161,561
-0.90(-0.35%)
Apr 04, 2019
259.67
260.23
249.31
253.19
2,018,089
-6.22(-2.40%)
Apr 03, 2019
260.51
262.36
258.77
259.41
2,030,109
+0.79(+0.31%)
Apr 02, 2019
259.45
259.49
255.30
258.62
1,302,613
+2.42(+0.94%)
Apr 01, 2019
255.01
256.75
251.93
256.20
1,321,874
+4.18(+1.66%)
Mar 29, 2019
250.88
252.22
249.67
252.01
1,471,089
+2.11(+0.85%)
Mar 28, 2019
247.33
250.40
246.01
249.90
1,333,839
+3.70(+1.50%)
Mar 27, 2019
248.45
248.97
244.03
246.20
995,832
-0.59(-0.24%)
Mar 26, 2019
246.47
248.25
245.14
246.79
951,097
+2.08(+0.85%)
Mar 25, 2019
243.29
244.97
241.71
244.70
1,582,829
+1.11(+0.45%)
Mar 22, 2019
249.07
250.31
243.39
243.60
1,602,410
-7.65(-3.05%)
Mar 21, 2019
245.47
251.34
245.47
251.25
1,220,843
+4.46(+1.81%)
Mar 20, 2019
246.97
248.41
244.80
246.79
1,171,113
-0.07(-0.03%)
Mar 19, 2019
249.32
249.92
245.43
246.85
1,532,326
-1.60(-0.64%)
Mar 18, 2019
248.97
250.41
247.20
248.45
1,459,181
-0.40(-0.16%)
Mar 15, 2019
247.28
250.52
247.05
248.85
3,625,547
+1.31(+0.53%)
Mar 14, 2019
243.87
247.67
243.80
247.54
1,553,332
+3.01(+1.23%)
Mar 13, 2019
242.06
246.56
242.06
244.53
1,425,306
+3.23(+1.34%)
Mar 12, 2019
241.53
242.82
239.47
241.30
1,375,655
-0.23(-0.10%)
Mar 11, 2019
238.56
241.72
237.67
241.53
1,522,460
+4.49(+1.90%)
Mar 08, 2019
234.09
237.23
231.38
237.04
1,120,795
+0.43(+0.18%)
Mar 07, 2019
237.32
238.57
235.48
236.61
996,478
-1.43(-0.60%)
Mar 06, 2019
238.45
240.09
235.92
238.03
830,215
-0.17(-0.07%)
Mar 05, 2019
239.27
239.89
237.05
238.21
1,349,780
-1.84(-0.77%)
Mar 04, 2019
241.67
243.13
236.22
240.05
1,501,268
-1.36(-0.56%)
Mar 01, 2019
241.01
242.96
239.69
241.41
2,015,564
+3.16(+1.33%)
Feb 28, 2019
240.38
241.41
238.00
238.25
1,704,288
-2.62(-1.09%)
Feb 27, 2019
238.65
240.89
237.62
240.87
1,581,640
+0.91(+0.38%)
Feb 26, 2019
237.44
240.35
236.59
239.96
1,353,379
+1.15(+0.48%)
Feb 25, 2019
238.22
240.68
236.31
238.81
2,814,371
-3.10(-1.28%)
Feb 22, 2019
228.21
242.53
228.21
241.92
3,458,335
+15.34(+6.77%)
Feb 21, 2019
226.58
228.25
224.59
226.58
2,230,619
-0.91(-0.40%)
Feb 20, 2019
227.26
227.96
225.32
227.49
1,972,610
+1.29(+0.57%)
Feb 19, 2019
224.97
226.33
224.25
226.19
1,450,813
+1.26(+0.56%)
Feb 15, 2019
224.95
225.33
222.99
224.93
1,185,003
+2.45(+1.10%)
Feb 14, 2019
219.47
223.08
218.37
222.48
1,406,764
+2.11(+0.96%)
Feb 13, 2019
221.73
222.21
219.94
220.37
1,156,092
-0.36(-0.16%)
Feb 12, 2019
219.40
221.02
217.69
220.73
1,391,152
+3.36(+1.55%)
Feb 11, 2019
218.68
219.15
216.58
217.36
1,418,911
+0.62(+0.28%)
Feb 08, 2019
211.43
216.82
210.96
216.75
1,452,832
+3.72(+1.75%)
Feb 07, 2019
214.17
215.41
212.57
213.03
1,129,316
-3.48(-1.61%)
Feb 06, 2019
216.09
216.77
213.13
216.51
937,381
+0.09(+0.04%)
Feb 05, 2019
213.47
217.36
213.24
216.42
1,703,980
+3.45(+1.62%)
Feb 04, 2019
209.08
214.37
207.81
212.97
2,337,301
+6.23(+3.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.