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 | -1.2 | -0.215439856373 | 557 | 557 | 557 | 3 | 557 | DE |
| 4 | -1.6 | -0.287047003947 | 557.4 | 599.1 | 536.4 | 7 | 568.83092784 | DE |
| 12 | -25.4 | -4.37026841019 | 581.2 | 599.1 | 536.4 | 8 | 569.17391304 | DE |
| 26 | -26.8 | -4.60006865774 | 582.6 | 665.6 | 536.4 | 9 | 589.3977707 | DE |
| 52 | -26.2 | -4.50171821306 | 582 | 665.6 | 522.9 | 11 | 578.29305556 | DE |
| 156 | 27.2 | 5.14566780174 | 528.6 | 665.6 | 522.9 | 11 | 581.45405405 | DE |
| 260 | 27.2 | 5.14566780174 | 528.6 | 665.6 | 522.9 | 11 | 581.45405405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 557 | 0 | 0.00 | 557 | 557 | 557 | 0 |
| 1742489700 | 557 | 0 | 0.00 | 557 | 557 | 557 | 0 |
| 1742403300 | 557 | 18.2 | 3.38 | 557 | 557 | 557 | 3 |
| 1742316900 | 538.79999 | 0 | 0.00 | 538.79999 | 538.79999 | 538.79999 | 0 |
| 1742230500 | 538.79999 | 0 | 0.00 | 538.79999 | 538.79999 | 538.79999 | 0 |
| 1741971300 | 538.79999 | 0 | 0.00 | 538.79999 | 538.79999 | 538.79999 | 0 |
| 1741884900 | 538.79999 | 2.4 | 0.45 | 538.79999 | 538.79999 | 538.79999 | 1 |
| 1741798500 | 536.4 | -11.8 | -2.15 | 536.4 | 536.4 | 536.4 | 14 |
| 1741712100 | 548.2 | 0 | 0.00 | 548.2 | 548.2 | 548.2 | 0 |
| 1741625700 | 548.2 | -13.2 | -2.35 | 548.2 | 548.2 | 548.2 | 6 |
| 1741366500 | 561.4 | -9.7 | -1.70 | 561.4 | 561.4 | 561.4 | 6 |
| 1741280100 | 571.1 | 0.3 | 0.05 | 561.29999 | 571.1 | 561.29999 | 5 |
| 1741193700 | 570.79999 | 0 | 0.00 | 570.79999 | 570.79999 | 570.79999 | 0 |
| 1741107300 | 570.79999 | -14.4 | -2.46 | 570.79999 | 570.79999 | 570.79999 | 20 |
| 1741020900 | 585.2 | 9.4 | 1.63 | 569.6 | 585.2 | 569.6 | 18 |
| 1740761700 | 575.79999 | -23.3 | -3.89 | 580.4 | 580.4 | 575.79999 | 6 |
| 1740675300 | 599.1 | 0 | 0.00 | 599.1 | 599.1 | 599.1 | 0 |
| 1740588900 | 599.1 | 56.5 | 10.41 | 574.2 | 599.1 | 574.2 | 13 |
| 1740502500 | 542.6 | -4.4 | -0.80 | 542.6 | 542.6 | 542.6 | 1 |
| 1740416100 | 547 | -10.4 | -1.87 | 547 | 547 | 547 | 2 |
| 1740156900 | 557.4 | -10.3 | -1.81 | 557.4 | 557.4 | 557.4 | 2 |
| 1740070500 | 567.7 | 0 | 0.00 | 567.7 | 567.7 | 567.7 | 0 |
| 1739984100 | 567.7 | 0 | 0.00 | 567.7 | 567.7 | 567.7 | 0 |
| 1739897700 | 567.7 | 2.2 | 0.39 | 567.7 | 567.7 | 567.7 | 5 |
| 1739811300 | 565.5 | 0 | 0.00 | 565.5 | 565.5 | 565.5 | 0 |
| 1739552100 | 565.5 | 2.5 | 0.44 | 560.2 | 565.5 | 560.2 | 18 |
| 1739465700 | 563 | 0 | 0.00 | 563 | 563 | 563 | 0 |
| 1739379300 | 563 | -4.2 | -0.74 | 563 | 563 | 563 | 4 |
| 1739292900 | 567.2 | 0 | 0.00 | 567.2 | 567.2 | 567.2 | 0 |
| 1739206500 | 567.2 | -3.3 | -0.58 | 567.2 | 567.2 | 567.2 | 10 |
| 1738947300 | 570.5 | 0 | 0.00 | 570.5 | 570.5 | 570.5 | 0 |
| 1738860900 | 570.5 | -9.4 | -1.62 | 571.4 | 571.4 | 570.5 | 4 |
| 1738774500 | 579.9 | 0 | 0.00 | 579.9 | 579.9 | 579.9 | 0 |
| 1738688100 | 579.9 | 5.8 | 1.01 | 584.9 | 584.9 | 579.9 | 2 |
| 1738601700 | 574.1 | -30.5 | -5.04 | 581.2 | 581.2 | 574.1 | 18 |
| 1738310400 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1738224000 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1738137600 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1738051200 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737964800 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737705600 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737619200 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737532800 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737446400 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737360000 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737100800 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737014400 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736928000 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736841600 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736755200 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736496000 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736409600 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736323200 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736236800 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736150400 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1735891200 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1735804800 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1735545600 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1735286400 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1734940800 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
