Intuit Inc (INTU)
NASDAQ
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 | -4.48 | -0.698864345439 | 641.04 | 668.64 | 632.395 | 1105257 | 650.72502426 | CS |
| 4 | 4.89 | 0.774138395048 | 631.67 | 674.34 | 622.46 | 1237323 | 646.79820813 | CS |
| 12 | -0.77 | -0.120816531467 | 637.33 | 676.62 | 557.29 | 1442833 | 619.23273976 | CS |
| 26 | 9.2 | 1.46646263708 | 627.36 | 676.62 | 557.29 | 1331064 | 630.0753243 | CS |
| 52 | 139.97 | 28.1862300892 | 496.59 | 676.62 | 473.56 | 1350338 | 585.07735113 | CS |
| 156 | 120.45 | 23.3380480905 | 516.11 | 716.86 | 339.36 | 1559616 | 498.61652341 | CS |
| 260 | 356.15 | 127.010448985 | 280.41 | 716.86 | 187.675 | 1455975 | 434.39098898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 636.55999 | -0.91 | -0.14 | 638.5 | 640.445 | 632.395 | 982620 |
| 1721342100 | 637.47 | -21.44 | -3.25 | 661.66 | 661.66 | 632.7 | 1383670 |
| 1721255700 | 658.91 | -7.24 | -1.09 | 663.2 | 666.32 | 658.05999 | 1127595 |
| 1721169300 | 666.15 | 7.97 | 1.21 | 660 | 668.64 | 655.53 | 988532 |
| 1721082900 | 658.17999 | 16.23 | 2.53 | 641.04 | 658.54 | 640.17999 | 1043866 |
| 1720823700 | 641.95 | 12.54 | 1.99 | 631.64 | 646.1 | 629.6 | 1044889 |
| 1720737300 | 629.41 | -3.43 | -0.54 | 638.59 | 643.16999 | 627.22 | 1224157 |
| 1720650900 | 632.84 | -17.58 | -2.70 | 636.69 | 636.69 | 622.65 | 1960521 |
| 1720564500 | 650.41999 | -9.16 | -1.39 | 659.58 | 660 | 649.09 | 861359 |
| 1720478100 | 659.58 | -9.17 | -1.37 | 660.58 | 663.09 | 655.94 | 1017677 |
| 1720218900 | 668.75 | 8.85 | 1.34 | 655 | 674.34 | 653.36 | 1517067 |
| 1720040640 | 659.9 | 3.68 | 0.56 | 651 | 662.44 | 650.54999 | 932106 |
| 1719959700 | 656.22 | 5.45 | 0.84 | 651 | 657 | 649.71 | 951145 |
| 1719873300 | 650.77 | -6.44 | -0.98 | 652.51 | 653.13 | 642.48 | 1194998 |
| 1719614100 | 657.21 | 5.77 | 0.89 | 652 | 662.51 | 647.98 | 1753982 |
| 1719527700 | 651.44 | 13.96 | 2.19 | 638 | 657.16 | 635.51 | 1478230 |
| 1719441300 | 637.48 | 7.01 | 1.11 | 628 | 638.645 | 624.49 | 1169410 |
| 1719354900 | 630.47 | 6.59 | 1.06 | 629.16999 | 630.54999 | 624.39 | 1271988 |
| 1719268500 | 623.88 | -8.27 | -1.31 | 631.66999 | 633.72 | 622.46 | 1605318 |
| 1719009300 | 632.15 | 16.07 | 2.61 | 625.84 | 634.15 | 618.54999 | 3688798 |
| 1718922900 | 616.08 | 6.4 | 1.05 | 610.49 | 617.66 | 608.30499 | 1843059 |
| 1718750100 | 609.67999 | 7.16 | 1.19 | 603.73 | 610.45 | 601.9 | 1376007 |
| 1718663700 | 602.52 | 6.82 | 1.14 | 589.84 | 604.63 | 586.25 | 1248264 |
| 1718404500 | 595.7 | 1.08 | 0.18 | 598.4 | 599.98 | 594.59 | 1070499 |
| 1718318100 | 594.62 | 2.4 | 0.41 | 594.53 | 600.41 | 586.03 | 2133039 |
| 1718231700 | 592.22 | 25.52 | 4.50 | 579.86 | 602.66999 | 578.91999 | 2509833 |
| 1718145300 | 566.7 | -0.54 | -0.10 | 565 | 569.41999 | 562.57 | 1570629 |
| 1718058900 | 567.24 | -6.66 | -1.16 | 569.42999 | 572.72 | 565.77 | 1566658 |
| 1717799700 | 573.9 | 1.25 | 0.22 | 569.915 | 576.29 | 566.46 | 1030468 |
| 1717713300 | 572.65 | -1.62 | -0.28 | 573.74 | 575.66 | 570.005 | 1448680 |
| 1717626900 | 574.27 | 2.21 | 0.39 | 571.88 | 574.84 | 560.53 | 1595805 |
| 1717540500 | 572.05999 | 4.84 | 0.85 | 568.38 | 574.35 | 563.695 | 1172033 |
| 1717454100 | 567.22 | -9.22 | -1.60 | 575.61 | 576.5175 | 562.61 | 1566479 |
| 1717194900 | 576.44 | 13.47 | 2.39 | 561.75 | 577.16999 | 557.29 | 3136647 |
| 1717108500 | 562.97 | -35.31 | -5.90 | 589.1 | 589.1 | 560.91 | 3409625 |
| 1717022100 | 598.28 | -1.74 | -0.29 | 593.2 | 611.29999 | 593.2 | 1892839 |
| 1716935700 | 600.02 | -6.97 | -1.15 | 604.58 | 604.6 | 592.14 | 2525282 |
| 1716590100 | 606.99 | -55.27 | -8.35 | 621.00199 | 624 | 600.485 | 4252040 |
| 1716503700 | 662.26 | -8.01 | -1.20 | 675 | 676.62 | 659.5 | 1804193 |
| 1716417300 | 670.27 | 2.45 | 0.37 | 670.38 | 673.63 | 666.203 | 986255 |
| 1716330900 | 667.82 | -2.33 | -0.35 | 670.6 | 670.6 | 665.13 | 1091509 |
| 1716244500 | 670.15 | 8.97 | 1.36 | 660.44 | 671.4899 | 659.465 | 931518 |
| 1715985300 | 661.17999 | 7.81 | 1.20 | 655.25 | 661.75 | 654.72 | 777243 |
| 1715898900 | 653.37 | -1.76 | -0.27 | 654.69 | 658.29 | 651.825 | 957825 |
| 1715812500 | 655.13 | 19.71 | 3.10 | 643.9 | 656.9 | 642 | 1082275 |
| 1715726100 | 635.41999 | 8.23 | 1.31 | 624.71 | 637.46 | 623.16 | 879696 |
| 1715639700 | 627.19 | -5.12 | -0.81 | 638.16999 | 638.16999 | 625.87 | 916208 |
| 1715380500 | 632.30999 | 5.45 | 0.87 | 628.6 | 637.88 | 628.01 | 917383 |
| 1715294100 | 626.86 | -5.57 | -0.88 | 632.42999 | 633.88 | 624.21 | 1292680 |
| 1715207700 | 632.42999 | -8.72 | -1.36 | 641.15 | 641.42999 | 629.53 | 889545 |
| 1715121300 | 641.15 | 6.51 | 1.03 | 635.14 | 641.61 | 631.30999 | 757663 |
| 1715034900 | 634.64 | 5.37 | 0.85 | 632.27 | 635 | 627.5801 | 802886 |
| 1714775700 | 629.27 | 15.23 | 2.48 | 623.78 | 631.39 | 622.15 | 1109513 |
| 1714689300 | 614.04 | -1.16 | -0.19 | 617.67999 | 620.86 | 607.285 | 1104253 |
| 1714602900 | 615.2 | -10.42 | -1.67 | 625.13 | 629.66 | 610.04 | 1199150 |
| 1714516500 | 625.62 | -12.77 | -2.00 | 637.01 | 637.91999 | 625.23 | 1309777 |
| 1714430100 | 638.39 | 1.84 | 0.29 | 637.33 | 644.99 | 634.375 | 886083 |
| 1714170900 | 636.54999 | 10.16 | 1.62 | 627.07 | 640.13 | 626.59 | 1191191 |
| 1714084500 | 626.39 | -9.1 | -1.43 | 626.83 | 632.815 | 619.785 | 1196718 |
| 1713998100 | 635.49 | 4.61 | 0.73 | 623.5 | 642.105 | 622.55999 | 1377334 |
| 1713911700 | 630.88 | 21.11 | 3.46 | 615.12 | 632.825 | 612.07 | 1460351 |
| 1713825300 | 609.77 | 4.6 | 0.76 | 608.46 | 614.07 | 600.9 | 1056735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
