Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Intuit Inc | INTU | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 4.50 | 1.23% | 370.01 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 364.88 | 363.03 | 373.84 | 371.01 | 365.51 |
INTU Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 369.79 | 376.76 | 360.50 | 368.95 | 1,235,973 | 0.22 | 0.06% |
| 1 Month | 377.16 | 387.94 | 357.69 | 372.94 | 1,158,624 | -7.15 | -1.9% |
| 3 Months | 333.32 | 387.94 | 312.05 | 358.55 | 1,249,721 | 36.69 | 11.01% |
| 6 Months | 288.03 | 387.94 | 281.19 | 337.85 | 1,201,528 | 81.98 | 28.46% |
| 1 Year | 273.82 | 387.94 | 187.675 | 299.43 | 1,341,582 | 96.19 | 35.13% |
| 3 Years | 165.00 | 387.94 | 150.43 | 249.85 | 1,376,019 | 205.01 | 124.25% |
| 5 Years | 91.43 | 387.94 | 88.17 | 199.32 | 1,366,409 | 278.58 | 304.69% |
INTU 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2021 | 371.01 | 5.50 | 1.5% | 364.88 | 373.84 | 363.03 | 1,597,758 |
| Jan 14 2021 | 365.51 | 0.55 | 0.15% | 365.2879 | 369.63 | 364.97 | 1,146,113 |
| Jan 13 2021 | 364.96 | -0.71 | -0.19% | 364.97 | 367.33 | 360.50 | 1,019,515 |
| Jan 12 2021 | 365.67 | -6.67 | -1.79% | 371.83 | 372.63 | 362.35 | 1,240,373 |
| Jan 11 2021 | 372.34 | -2.12 | -0.57% | 376.13 | 376.76 | 366.38 | 1,514,853 |
| Jan 08 2021 | 374.46 | 5.83 | 1.58% | 369.79 | 375.03 | 368.5952 | 1,259,009 |
| Jan 07 2021 | 368.63 | 7.63 | 2.11% | 363.24 | 370.228 | 360.33 | 1,106,965 |
| Jan 06 2021 | 361.00 | -7.87 | -2.13% | 359.17 | 364.01 | 357.69 | 1,537,516 |
| Jan 05 2021 | 368.87 | -2.83 | -0.76% | 370.44 | 374.00 | 367.31 | 1,117,689 |
| Jan 04 2021 | 371.70 | -8.15 | -2.15% | 379.74 | 384.62 | 366.17 | 1,839,771 |
| Dec 31 2020 | 379.85 | 4.30 | 1.14% | 375.02 | 380.48 | 374.9527 | 982,518 |
| Dec 30 2020 | 375.55 | -2.78 | -0.73% | 380.82 | 381.975 | 375.34 | 703,191 |
| Dec 29 2020 | 378.33 | -2.79 | -0.73% | 383.20 | 384.815 | 377.32 | 640,472 |
| Dec 28 2020 | 381.12 | -0.04 | -0.01% | 387.57 | 387.94 | 378.04 | 871,849 |
| Dec 24 2020 | 381.16 | 4.24 | 1.12% | 377.51 | 381.79 | 377.43 | 441,932 |
| Dec 23 2020 | 376.92 | -3.05 | -0.8% | 379.01 | 383.94 | 376.71 | 900,938 |
| Dec 22 2020 | 379.97 | 4.04 | 1.07% | 376.00 | 380.14 | 373.58 | 990,854 |
| Dec 21 2020 | 375.93 | -4.18 | -1.1% | 374.72 | 376.80 | 369.36 | 997,633 |
| Dec 18 2020 | 380.11 | -0.21 | -0.06% | 377.16 | 380.80 | 375.53 | 2,544,032 |
| Dec 17 2020 | 380.32 | 11.06 | 3.0% | 371.93 | 380.99 | 370.34 | 1,965,893 |
| Dec 16 2020 | 369.26 | 8.83 | 2.45% | 361.31 | 370.36 | 360.03 | 1,577,845 |
