Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

587.38 +3.48 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 584.69 591.39 580.09 587.38 1,349,110 +3.48(+0.60%)
Feb 13, 2025 580.56 592.00 579.00 583.90 1,609,941 +7.36(+1.28%)
Feb 12, 2025 578.07 580.97 568.71 576.54 1,737,827 -9.34(-1.59%)
Feb 11, 2025 581.09 591.98 581.09 585.88 1,856,779 -0.96(-0.16%)
Feb 10, 2025 575.00 588.80 575.00 586.84 1,571,324 +7.99(+1.38%)
Feb 07, 2025 590.59 596.18 577.22 578.85 1,430,968 -11.35(-1.92%)
Feb 06, 2025 588.26 595.15 585.80 590.20 1,533,885 +1.94(+0.33%)
Feb 05, 2025 593.42 593.59 580.10 588.26 2,134,367 -3.46(-0.58%)
Feb 04, 2025 596.34 608.48 590.12 591.72 1,736,911 -9.04(-1.50%)
Feb 03, 2025 600.40 601.83 585.01 600.76 2,241,682 -0.75(-0.12%)
Jan 31, 2025 604.88 610.90 599.86 601.51 1,640,289 -3.09(-0.51%)
Jan 30, 2025 595.34 605.66 593.70 604.60 1,219,718 +11.61(+1.96%)
Jan 29, 2025 599.65 603.54 590.19 592.99 1,456,835 -7.67(-1.28%)
Jan 28, 2025 608.62 613.71 600.19 600.66 1,675,036 -5.96(-0.98%)
Jan 27, 2025 586.96 614.39 586.00 606.62 1,985,482 +8.67(+1.45%)
Jan 24, 2025 601.99 602.53 595.44 597.95 1,901,377 -0.35(-0.06%)
Jan 23, 2025 608.80 608.80 597.49 598.30 2,240,706 -13.38(-2.19%)
Jan 22, 2025 609.68 617.54 609.68 611.68 1,213,753 +2.27(+0.37%)
Jan 21, 2025 605.99 611.06 602.68 609.41 1,665,862 +5.28(+0.87%)
Jan 17, 2025 615.87 615.87 596.20 604.13 2,836,671 -3.14(-0.52%)
Jan 16, 2025 623.32 623.75 606.75 607.27 2,832,776 -14.18(-2.28%)
Jan 15, 2025 623.80 627.50 610.61 621.45 1,938,071 -2.35(-0.38%)
Jan 14, 2025 615.00 623.99 614.26 623.80 1,697,345 +10.58(+1.73%)
Jan 13, 2025 620.38 622.00 612.30 613.22 1,683,954 -10.21(-1.64%)
Jan 10, 2025 618.84 633.62 617.29 623.43 2,390,076 -1.58(-0.25%)
Jan 08, 2025 615.41 626.56 612.69 625.01 1,228,437 +10.60(+1.73%)
Jan 07, 2025 622.32 625.61 610.91 614.41 1,031,965 -9.71(-1.56%)
Jan 06, 2025 625.93 632.35 621.97 624.12 1,262,788 -5.06(-0.80%)
Jan 03, 2025 627.46 629.95 623.48 629.18 995,095 +7.43(+1.19%)
Jan 02, 2025 635.94 636.67 618.40 621.75 1,181,331 -5.70(-0.91%)
Dec 31, 2024 627.46 0 -1.80(-0.29%)
Dec 30, 2024 631.80 633.07 622.37 629.25 1,103,799 -8.26(-1.30%)
Dec 27, 2024 642.17 642.17 630.13 637.51 968,255 -7.61(-1.18%)
Dec 26, 2024 640.28 647.91 639.74 645.12 640,317 +0.90(+0.14%)
Dec 24, 2024 637.94 644.47 635.02 644.22 669,806 +6.98(+1.10%)
Dec 23, 2024 639.59 641.18 632.70 637.24 1,616,999 -5.08(-0.79%)
Dec 20, 2024 628.15 647.91 622.99 642.32 3,456,721 +2.02(+0.31%)
Dec 19, 2024 652.67 660.85 639.58 640.30 1,065,736 -8.43(-1.30%)
Dec 18, 2024 675.88 675.88 646.24 648.73 2,433,856 -27.91(-4.13%)
Dec 17, 2024 668.89 678.72 662.94 676.64 1,817,925 +6.26(+0.93%)
Dec 16, 2024 655.69 671.80 655.69 670.38 1,694,007 +15.02(+2.29%)
Dec 13, 2024 667.88 671.58 652.89 655.36 1,637,533 -15.77(-2.35%)
Dec 12, 2024 672.91 675.03 661.85 671.13 1,631,524 +1.69(+0.25%)
Dec 11, 2024 646.00 669.62 645.19 669.45 1,871,458 +23.45(+3.63%)
Dec 10, 2024 648.21 658.14 643.63 646.00 1,496,155 +0.49(+0.08%)
Dec 09, 2024 642.54 649.70 639.11 645.51 1,381,228 +0.11(+0.02%)
Dec 06, 2024 648.09 653.02 644.75 645.40 1,127,055 -2.23(-0.34%)
Dec 05, 2024 650.88 651.97 640.38 647.62 1,224,965 -5.93(-0.91%)
Dec 04, 2024 637.94 659.29 635.89 653.55 1,622,429 +18.59(+2.93%)
Dec 03, 2024 628.55 635.62 625.36 634.96 1,106,648 +1.95(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.