Intuit Inc (1INTU)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 37.1 | 7.09504685408 | 522.9 | 560 | 522.9 | 25 | 531.58648649 | DE |
| 12 | -22 | -3.78006872852 | 582 | 582 | 522.9 | 17 | 535.93411765 | DE |
| 26 | 19.1 | 3.53115178406 | 540.9 | 617.9 | 522.9 | 12 | 578.05055351 | DE |
| 52 | 31.4 | 5.9402194476 | 528.6 | 617.9 | 522.9 | 12 | 575.13159722 | DE |
| 156 | 31.4 | 5.9402194476 | 528.6 | 617.9 | 522.9 | 12 | 575.13159722 | DE |
| 260 | 31.4 | 5.9402194476 | 528.6 | 617.9 | 522.9 | 12 | 575.13159722 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719590100 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1719503700 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1719417300 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1719330900 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1719244500 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718985300 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718898900 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718812500 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718726100 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718639700 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718380500 | 560 | 6.9 | 1.25 | 560 | 560 | 560 | 10 |
| 1718294100 | 553.1 | 0 | 0.00 | 553.1 | 553.1 | 553.1 | 0 |
| 1718207700 | 553.1 | 30.2 | 5.78 | 553.1 | 553.1 | 553.1 | 9 |
| 1718121300 | 522.9 | 0 | 0.00 | 522.9 | 522.9 | 522.9 | 0 |
| 1718034900 | 522.9 | 0 | 0.00 | 522.9 | 522.9 | 522.9 | 0 |
| 1717775700 | 522.9 | 0 | 0.00 | 522.9 | 522.9 | 522.9 | 0 |
| 1717689300 | 522.9 | 0 | 0.00 | 522.9 | 522.9 | 522.9 | 0 |
| 1717602900 | 522.9 | 0 | 0.00 | 522.9 | 522.9 | 522.9 | 0 |
| 1717516500 | 522.9 | -40.6 | -7.20 | 522.9 | 522.9 | 522.9 | 55 |
| 1717430100 | 563.5 | 0 | 0.00 | 563.5 | 563.5 | 563.5 | 0 |
| 1717170900 | 563.5 | 0 | 0.00 | 563.5 | 563.5 | 563.5 | 0 |
| 1717084500 | 563.5 | 0 | 0.00 | 563.5 | 563.5 | 563.5 | 0 |
| 1716998100 | 563.5 | 0 | 0.00 | 563.5 | 563.5 | 563.5 | 0 |
| 1716911700 | 563.5 | -18.5 | -3.18 | 563.5 | 563.5 | 563.5 | 10 |
| 1716825300 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1716566100 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1716479700 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1716393300 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1716306900 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1716220500 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1715961300 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1715874900 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1715788500 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1715702100 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1715615700 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1715356500 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1715270100 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1715183700 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1715097300 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1715010900 | 582 | 0 | 0.00 | 582 | 582 | 582 | 0 |
| 1714751700 | 582 | -15.3 | -2.56 | 582 | 582 | 582 | 1 |
| 1714633200 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1714460400 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1714374000 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1714114800 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1714028400 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1713942000 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1713855600 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1713769200 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1713510000 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1713423600 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1713337200 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1713250800 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1713164400 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1712905200 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1712818800 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1712732400 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1712646000 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1712559600 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1712300400 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1712214000 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1712127600 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
| 1712041200 | 597.29999 | 0 | 0.00 | 597.29999 | 597.29999 | 597.29999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
