Intuit (NQ: INTU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	640.93	641.63	625.33	630.45	1,210,152	-16.37(-2.53%)
Jan 30, 2024	646.99	651.23	645.23	646.82	1,115,688	-5.15(-0.79%)
Jan 29, 2024	642.10	653.11	641.19	651.97	870,387	+11.50(+1.80%)
Jan 26, 2024	641.90	645.30	638.81	640.47	771,936	-0.13(-0.02%)
Jan 25, 2024	648.56	648.56	636.18	640.60	1,043,956	+5.30(+0.83%)
Jan 24, 2024	640.86	643.83	633.91	635.29	1,018,708	+0.36(+0.06%)
Jan 23, 2024	629.71	635.80	623.27	634.93	855,155	+5.20(+0.83%)
Jan 22, 2024	625.68	631.56	625.13	629.73	955,298	+8.42(+1.35%)
Jan 19, 2024	614.02	623.28	610.12	621.31	1,336,295	+10.81(+1.77%)
Jan 18, 2024	602.56	611.26	600.96	610.51	1,149,331	+11.50(+1.92%)
Jan 17, 2024	599.72	601.00	592.46	599.00	1,542,130	-3.99(-0.66%)
Jan 16, 2024	606.90	612.11	600.38	602.99	1,435,115	-7.96(-1.30%)
Jan 12, 2024	611.15	613.13	605.24	610.95	803,771	+3.09(+0.51%)
Jan 11, 2024	610.32	614.81	599.67	607.86	1,317,036	+0.01(+0.00%)
Jan 10, 2024	602.28	612.50	602.18	607.85	1,293,018	+3.51(+0.58%)
Jan 09, 2024	590.33	605.89	589.32	604.34	1,272,862	+7.69(+1.29%)
Jan 08, 2024	591.38	598.81	590.20	596.65	1,694,647	+9.33(+1.59%)
Jan 05, 2024	585.12	590.46	584.45	587.31	841,338	+2.19(+0.37%)
Jan 04, 2024	588.90	592.79	584.11	585.12	959,486	-4.31(-0.73%)
Jan 03, 2024	595.83	596.65	587.70	589.43	1,443,581	-12.58(-2.09%)
Jan 02, 2024	620.45	621.25	597.89	602.01	1,680,085	-21.21(-3.40%)
Dec 29, 2023	626.20	629.00	620.66	623.22	726,763	-2.98(-0.48%)
Dec 28, 2023	628.91	629.24	625.36	626.20	682,249	-1.10(-0.17%)
Dec 27, 2023	622.18	627.98	620.46	627.30	736,564	+4.26(+0.68%)
Dec 26, 2023	623.36	626.51	620.93	623.04	640,166	+0.78(+0.13%)
Dec 22, 2023	621.03	623.33	615.89	622.26	823,182	+3.07(+0.50%)
Dec 21, 2023	618.20	621.81	616.39	619.19	1,003,798	+5.26(+0.86%)
Dec 20, 2023	617.23	626.01	613.72	613.93	1,540,958	-5.73(-0.93%)
Dec 19, 2023	613.70	620.41	612.93	619.66	1,255,363	+3.02(+0.49%)
Dec 18, 2023	608.61	618.49	607.97	616.64	1,543,228	+9.89(+1.63%)
Dec 15, 2023	600.36	610.09	600.36	606.75	3,466,721	+7.31(+1.22%)
Dec 14, 2023	612.91	615.82	594.23	599.44	2,554,166	-9.01(-1.48%)
Dec 13, 2023	596.32	608.66	591.99	608.45	1,576,629	+15.99(+2.70%)
Dec 12, 2023	586.57	593.15	581.85	592.46	1,257,368	+7.50(+1.28%)
Dec 11, 2023	575.65	587.35	575.33	584.96	1,621,948	+12.72(+2.22%)
Dec 08, 2023	564.52	572.97	562.75	572.24	1,198,656	+2.40(+0.42%)
Dec 07, 2023	568.58	571.34	563.23	569.84	901,501	+5.25(+0.93%)
Dec 06, 2023	573.73	574.55	564.06	564.59	1,112,680	-5.53(-0.97%)
Dec 05, 2023	563.70	570.61	561.76	570.12	991,627	+1.31(+0.23%)
Dec 04, 2023	566.97	569.52	559.06	568.82	1,339,665	-3.84(-0.67%)
Dec 01, 2023	569.75	575.01	562.81	572.66	1,337,974	+2.85(+0.50%)
Nov 30, 2023	575.72	580.47	564.05	569.80	1,946,078	-5.75(-1.00%)
Nov 29, 2023	581.30	597.26	574.23	575.56	2,526,798	+12.12(+2.15%)
Nov 28, 2023	557.98	565.51	556.33	563.43	1,743,110	+3.83(+0.68%)
Nov 27, 2023	560.28	564.64	557.38	559.60	1,638,330	-2.83(-0.50%)
Nov 24, 2023	560.86	563.28	558.43	562.44	609,047	-0.16(-0.03%)
Nov 22, 2023	566.35	570.16	561.86	562.60	901,921	+2.04(+0.36%)
Nov 21, 2023	558.47	563.26	558.38	560.55	1,003,948	-2.31(-0.41%)
Nov 20, 2023	562.37	563.95	557.22	562.87	1,011,742	+4.33(+0.77%)
Nov 17, 2023	555.03	559.56	552.41	558.54	1,130,371	+3.20(+0.58%)
Nov 16, 2023	555.60	558.86	551.08	555.34	1,201,891	+1.41(+0.25%)
Nov 15, 2023	557.37	565.38	553.07	553.93	1,736,665	+0.02(+0.00%)
Nov 14, 2023	539.83	556.37	539.83	553.91	2,011,574	+23.27(+4.39%)
Nov 13, 2023	524.11	532.88	521.80	530.64	1,180,491	+3.28(+0.62%)
Nov 10, 2023	518.02	528.54	514.75	527.36	1,151,180	+14.31(+2.79%)
Nov 09, 2023	517.14	525.74	512.48	513.05	1,388,183	-7.82(-1.50%)
Nov 08, 2023	519.70	522.72	513.84	520.87	1,432,540	+8.45(+1.65%)
Nov 07, 2023	506.71	515.83	505.50	512.42	1,413,332	+13.37(+2.68%)
Nov 06, 2023	497.63	499.17	492.92	499.05	1,479,771	+1.98(+0.40%)
Nov 03, 2023	491.45	501.50	488.13	497.07	2,426,632	-1.84(-0.37%)
Nov 02, 2023	497.46	502.54	488.93	498.90	1,513,048	+11.15(+2.29%)

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.