Intuit Inc (ITU)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.80001 | 0.132715662454 | 602.79999 | 611.6 | 575.1 | 437 | 591.30777388 | DE |
| 4 | 33.7 | 5.91331812599 | 569.9 | 622 | 568.2 | 450 | 598.59573227 | DE |
| 12 | 10.9 | 1.8390416737 | 592.7 | 624.4 | 513.1 | 555 | 567.97244241 | DE |
| 26 | 53.4 | 9.70556161396 | 550.2 | 624.4 | 513.1 | 507 | 579.76429986 | DE |
| 52 | 172.45 | 39.9976806216 | 431.15 | 624.4 | 429.1 | 448 | 550.30382571 | DE |
| 156 | 174.8 | 40.7649253731 | 428.8 | 636.5 | 326.45 | 296 | 507.81910766 | DE |
| 260 | 367.2 | 155.329949239 | 236.4 | 636.5 | 180.34 | 232 | 493.61453771 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 611.6 | 8.1 | 1.34 | 605.7 | 611.6 | 602.4 | 379 |
| 1721075160 | 603.5 | 13.8 | 2.34 | 588 | 604.1 | 588 | 401 |
| 1720815960 | 589.7 | 10.9 | 1.88 | 577.7 | 590.2 | 576.29999 | 296 |
| 1720729560 | 578.79999 | -3.7 | -0.64 | 582 | 586.4 | 578.79999 | 629 |
| 1720643220 | 582.5 | -17.9 | -2.98 | 602.79999 | 605.5 | 575.1 | 481 |
| 1720556760 | 600.4 | -6.7 | -1.10 | 612 | 612.9 | 600.4 | 316 |
| 1720470360 | 607.1 | -10.3 | -1.67 | 615 | 618.5 | 605.7 | 484 |
| 1720211220 | 617.4 | 6.5 | 1.06 | 608.1 | 622 | 602.79999 | 247 |
| 1720124820 | 610.9 | -2.9 | -0.47 | 612.79999 | 612.9 | 608.1 | 83 |
| 1720038420 | 613.79999 | 4.2 | 0.69 | 611.4 | 613.79999 | 606.79999 | 460 |
| 1719952020 | 609.6 | 4.4 | 0.73 | 602.9 | 611 | 601.9 | 205 |
| 1719865620 | 605.2 | -7.9 | -1.29 | 616 | 616.5 | 599.9 | 274 |
| 1719606420 | 613.1 | 4.8 | 0.79 | 609.6 | 618 | 602 | 1922 |
| 1719520020 | 608.29999 | 12 | 2.01 | 591.2 | 612.4 | 590.1 | 341 |
| 1719433620 | 596.29999 | 12.8 | 2.19 | 588.79999 | 598.2 | 586 | 382 |
| 1719347160 | 583.5 | 1.6 | 0.27 | 583.7 | 587 | 580 | 510 |
| 1719260820 | 581.9 | -9.5 | -1.61 | 593 | 595.2 | 581.9 | 412 |
| 1719001620 | 591.4 | 15.8 | 2.74 | 574.6 | 591.4 | 573 | 440 |
| 1718915160 | 575.6 | 3 | 0.52 | 575.7 | 576.7 | 568.29999 | 397 |
| 1718828820 | 572.6 | 6.5 | 1.15 | 569.9 | 575.4 | 568.2 | 343 |
| 1718742360 | 566.1 | 3.7 | 0.66 | 560.7 | 566.1 | 558.5 | 231 |
| 1718656020 | 562.4 | 5.4 | 0.97 | 558.79999 | 563.4 | 547.4 | 536 |
| 1718396820 | 557 | 3.7 | 0.67 | 560 | 567 | 557 | 599 |
| 1718310420 | 553.29999 | 4.4 | 0.80 | 550 | 556.9 | 545.4 | 718 |
| 1718224020 | 548.9 | 20.1 | 3.80 | 526.6 | 556.2 | 525 | 742 |
| 1718137620 | 528.79999 | 2.5 | 0.48 | 526.4 | 530 | 517 | 893 |
| 1718051220 | 526.29999 | -5.5 | -1.03 | 531 | 531 | 525.7 | 192 |
| 1717792020 | 531.79999 | 4.4 | 0.83 | 527.6 | 532.5 | 523.9 | 322 |
| 1717705620 | 527.4 | -0.6 | -0.11 | 526.6 | 529.9 | 523.4 | 330 |
| 1717619220 | 528 | 2.8 | 0.53 | 525.29999 | 528 | 515.9 | 1275 |
| 1717532820 | 525.2 | 5.2 | 1.00 | 521.2 | 527.2 | 514.1 | 848 |
| 1717446420 | 520 | -10.7 | -2.02 | 532.9 | 534.79999 | 517.9 | 1172 |
| 1717187220 | 530.7 | 10.4 | 2.00 | 519.7 | 530.7 | 513.1 | 1445 |
| 1717100820 | 520.29999 | -33.7 | -6.08 | 552.4 | 554.79999 | 519 | 2335 |
| 1717014420 | 554 | 5.3 | 0.97 | 552.29999 | 561.6 | 548.1 | 660 |
| 1716928020 | 548.7 | -9.4 | -1.68 | 558.1 | 563.6 | 545.1 | 1017 |
| 1716841560 | 558.1 | -1.4 | -0.25 | 557.9 | 561.2 | 556.79999 | 986 |
| 1716582420 | 559.5 | -52.9 | -8.64 | 575 | 578 | 553.1 | 1837 |
| 1716496020 | 612.4 | -5.2 | -0.84 | 622.9 | 624.4 | 610.7 | 464 |
| 1716409620 | 617.6 | 2 | 0.32 | 614.4 | 621.4 | 613 | 425 |
| 1716323160 | 615.6 | -1.4 | -0.23 | 615.7 | 618.9 | 614.4 | 212 |
| 1716236760 | 617 | 9.4 | 1.55 | 610.29999 | 617 | 607.2 | 438 |
| 1715977620 | 607.6 | 4.7 | 0.78 | 599.9 | 607.6 | 599.7 | 424 |
| 1715891220 | 602.9 | 0.9 | 0.15 | 601.79999 | 604.2 | 600.79999 | 176 |
| 1715804820 | 602 | 14.2 | 2.42 | 585.2 | 604 | 585.1 | 366 |
| 1715718420 | 587.79999 | 4.8 | 0.82 | 580.6 | 587.79999 | 578.7 | 660 |
| 1715631960 | 583 | -5 | -0.85 | 589.1 | 590 | 583 | 218 |
| 1715372820 | 588 | 8 | 1.38 | 583.9 | 591.79999 | 581.6 | 308 |
| 1715286420 | 580 | -8.5 | -1.44 | 585.9 | 588.2 | 580 | 238 |
| 1715200020 | 588.5 | -7.1 | -1.19 | 598.9 | 599.2 | 585.7 | 434 |
| 1715113620 | 595.6 | 6.5 | 1.10 | 587.5 | 595.6 | 586.1 | 267 |
| 1715027220 | 589.1 | 5.5 | 0.94 | 586 | 589.1 | 583.1 | 299 |
| 1714768020 | 583.6 | 8.8 | 1.53 | 575.5 | 584.7 | 567.79999 | 281 |
| 1714681560 | 574.79999 | -15.2 | -2.58 | 575 | 585.5 | 569.1 | 348 |
| 1714508820 | 590 | -2.8 | -0.47 | 594.79999 | 596.2 | 590 | 152 |
| 1714422420 | 592.79999 | -4.2 | -0.70 | 595 | 601.6 | 592.79999 | 350 |
| 1714163220 | 597 | 13.8 | 2.37 | 582.29999 | 597.29999 | 578.7 | 191 |
| 1714076820 | 583.2 | -11.4 | -1.92 | 586.7 | 594.5 | 582.2 | 487 |
| 1713990420 | 594.6 | 3.4 | 0.58 | 592.7 | 599.9 | 586.2 | 562 |
| 1713903960 | 591.2 | 17.2 | 3.00 | 570.2 | 591.2 | 569.6 | 381 |
| 1713817560 | 574 | 6 | 1.06 | 573 | 575 | 566 | 624 |
| 1713558420 | 568 | -3.2 | -0.56 | 567.7 | 571.29999 | 562.5 | 400 |
| 1713472020 | 571.2 | -4.8 | -0.83 | 578.6 | 579.9 | 570.1 | 202 |
| 1713385620 | 576 | -3 | -0.52 | 573 | 578.5 | 573 | 290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
