Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Intuit Inc | INTU | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 6.99 | 1.12% | 633.38 | 12:38:42 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 627.07 | 626.59 | 638.71 | 626.39 |
INTU Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 609.13 | 642.105 | 598.01 | 621.52 | 1,340,019 | 24.25 | 3.98% |
| 1 Month | 653.13 | 654.40 | 598.01 | 624.25 | 1,263,302 | -19.75 | -3.02% |
| 3 Months | 628.22 | 671.01 | 598.01 | 640.98 | 1,277,349 | 5.16 | 0.82% |
| 6 Months | 483.00 | 671.01 | 473.56 | 605.51 | 1,302,678 | 150.38 | 31.13% |
| 1 Year | 418.32 | 671.01 | 400.22 | 534.02 | 1,457,001 | 215.06 | 51.41% |
| 3 Years | 414.44 | 716.86 | 339.36 | 487.16 | 1,538,953 | 218.94 | 52.83% |
| 5 Years | 246.42 | 716.86 | 187.675 | 418.62 | 1,450,208 | 386.96 | 157.03% |
INTU 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 626.39 | -9.10 | -1.43% | 630.66 | 632.815 | 619.785 | 1,242,786 |
| Apr 24 2024 | 635.49 | 4.61 | 0.73% | 623.50 | 642.105 | 622.56 | 1,377,334 |
| Apr 23 2024 | 630.88 | 21.11 | 3.46% | 615.12 | 632.825 | 612.07 | 1,460,351 |
| Apr 22 2024 | 609.77 | 4.60 | 0.76% | 608.46 | 614.07 | 600.90 | 1,056,735 |
| Apr 19 2024 | 605.17 | -3.21 | -0.53% | 609.13 | 611.19 | 598.01 | 1,608,956 |
| Apr 18 2024 | 608.38 | -4.83 | -0.79% | 616.89 | 616.89 | 606.28 | 790,872 |
| Apr 17 2024 | 613.21 | 1.72 | 0.28% | 614.39 | 617.80 | 611.8401 | 1,117,442 |
| Apr 16 2024 | 611.49 | -0.63 | -0.10% | 613.65 | 618.56 | 610.92 | 1,264,827 |
| Apr 15 2024 | 612.12 | -8.99 | -1.45% | 628.45 | 630.00 | 610.485 | 1,065,310 |
| Apr 12 2024 | 621.11 | -6.60 | -1.05% | 618.49 | 626.08 | 616.085 | 1,454,605 |
| Apr 11 2024 | 627.71 | -0.65 | -0.10% | 628.76 | 633.71 | 623.83 | 1,611,810 |
| Apr 10 2024 | 628.36 | -15.73 | -2.44% | 630.74 | 635.28 | 626.55 | 962,098 |
| Apr 09 2024 | 644.09 | -1.19 | -0.18% | 650.00 | 650.42 | 636.315 | 847,604 |
| Apr 08 2024 | 645.28 | 9.54 | 1.50% | 639.17 | 647.39 | 637.08 | 1,016,667 |
| Apr 05 2024 | 635.74 | 14.46 | 2.33% | 621.43 | 637.25 | 621.43 | 1,619,813 |
| Apr 04 2024 | 621.28 | -1.72 | -0.28% | 633.78 | 637.06 | 620.33 | 1,293,380 |
| Apr 03 2024 | 623.00 | -3.59 | -0.57% | 626.59 | 632.86 | 621.45 | 1,566,387 |
| Apr 02 2024 | 626.59 | -13.25 | -2.07% | 630.44 | 630.44 | 622.29 | 2,119,443 |
| Apr 01 2024 | 639.84 | -10.16 | -1.56% | 653.13 | 654.40 | 635.88 | 698,833 |
| Mar 28 2024 | 650.00 | 1.26 | 0.19% | 650.58 | 655.00 | 647.73 | 1,159,735 |
| Mar 27 2024 | 648.74 | 8.69 | 1.36% | 645.82 | 649.97 | 640.49 | 1,119,746 |
| Mar 26 2024 | 640.05 | 0.96 | 0.15% | 642.16 | 644.105 | 638.96 | 1,001,589 |
