Intuit Inc (INTU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.41 | 0.559016393443 | 610 | 620.93 | 595.55 | 1466470 | 611.68891498 | CS |
| 4 | -4.45 | -0.720227883339 | 617.86 | 620.93 | 563.72 | 1710937 | 600.57286914 | CS |
| 12 | -13.56 | -2.16278290827 | 626.97 | 638.99 | 553.24 | 1864700 | 598.71650178 | CS |
| 26 | -4.79 | -0.774830152054 | 618.2 | 714.78 | 553.24 | 1683367 | 620.15136389 | CS |
| 52 | -39.72 | -6.08148454366 | 653.13 | 714.78 | 553.24 | 1523766 | 622.51336432 | CS |
| 156 | 135.41 | 28.3284518828 | 478 | 714.78 | 339.36 | 1568568 | 513.50942824 | CS |
| 260 | 377.12 | 159.600490922 | 236.29 | 716.86 | 215.31 | 1483084 | 484.60529492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 613.99 | 15.07 | 2.52 | 600.34 | 617.9999 | 593.73 | 3067327 |
| 1743201300 | 598.91999 | -16.38 | -2.66 | 611.57 | 613.785 | 595.54999 | 1574946 |
| 1743114900 | 615.29999 | 0.44 | 0.07 | 615.49 | 620.61 | 612.30999 | 1205691 |
| 1743028500 | 614.86 | -3.86 | -0.62 | 618.78 | 620.27 | 613.07 | 1715562 |
| 1742942100 | 618.72 | 5.63 | 0.92 | 611.52 | 620.92999 | 605.2197 | 1126575 |
| 1742855700 | 613.09 | 9.05 | 1.50 | 610 | 614.285 | 605.285 | 1709576 |
| 1742596500 | 604.04 | 3.62 | 0.60 | 592.99 | 605.25 | 590.82 | 2319629 |
| 1742510100 | 600.41999 | -2.69 | -0.45 | 599.11 | 605.58 | 596.08849 | 1087720 |
| 1742423700 | 603.11 | 4.08 | 0.68 | 605.78 | 609.035 | 597.505 | 1247803 |
| 1742337300 | 599.03 | -3.08 | -0.51 | 600.72 | 601.55999 | 591.79999 | 1217080 |
| 1742250900 | 602.11 | 3.31 | 0.55 | 593.285 | 605.325 | 593.27 | 1535164 |
| 1741991700 | 598.79999 | 17.48 | 3.01 | 589.22 | 601.54 | 586.83 | 2063131 |
| 1741905300 | 581.32 | -9.82 | -1.66 | 586.08 | 586.17999 | 563.72 | 2269092 |
| 1741818900 | 591.14 | 4.43 | 0.76 | 595.815 | 597.27 | 585.585 | 1777739 |
| 1741732500 | 586.71 | 6.93 | 1.20 | 580.94 | 595.11 | 577.375 | 1882783 |
| 1741646100 | 579.78 | -29.83 | -4.89 | 602.5 | 602.5 | 575.44 | 2348778 |
| 1741390500 | 609.61 | 3.24 | 0.53 | 605.04 | 614.63 | 594.53 | 1655289 |
| 1741304100 | 606.37 | -11.14 | -1.80 | 612.49 | 619.8502 | 602.12 | 1636249 |
| 1741217700 | 617.51 | 19.44 | 3.25 | 607.35 | 618.4 | 601.21 | 1592996 |
| 1741131300 | 598.07 | -3.02 | -0.50 | 604.28 | 608.45 | 587.28009 | 2278540 |
| 1741044900 | 601.09 | -12.75 | -2.08 | 617.86 | 620.80999 | 599.4 | 1564970 |
| 1740785700 | 613.84 | 13.42 | 2.24 | 599.1611 | 614.85 | 598.3728 | 2412651 |
| 1740699300 | 600.41999 | -25.09 | -4.01 | 625 | 627.99 | 599.63 | 2450419 |
| 1740612900 | 625.51 | 69.88 | 12.58 | 630.71 | 633.9998 | 615.4361 | 4499117 |
| 1740526500 | 555.63 | -11.61 | -2.05 | 567.55999 | 567.7 | 553.24 | 2974398 |
| 1740440100 | 567.24 | 1.77 | 0.31 | 565.125 | 572.75 | 563.2981 | 2015334 |
| 1740180900 | 565.47 | -13.61 | -2.35 | 580.54999 | 582.15 | 561.25 | 2006394 |
| 1740094500 | 579.08 | -3.11 | -0.53 | 582.27 | 582.495 | 573.39 | 2676051 |
| 1740008100 | 582.19 | 2.25 | 0.39 | 578.74 | 582.8799 | 575.59 | 2101739 |
| 1739921700 | 579.94 | -7.44 | -1.27 | 589.86 | 589.86 | 576.05999 | 1975153 |
| 1739576100 | 587.38 | 3.48 | 0.60 | 586.025 | 591.39 | 580.09 | 1333662 |
| 1739489700 | 583.9 | 7.36 | 1.28 | 580.55999 | 592 | 579 | 1609942 |
| 1739403300 | 576.54 | -9.34 | -1.59 | 575.375 | 580.29499 | 568.71 | 1714429 |
| 1739316900 | 585.88 | -0.96 | -0.16 | 581.19 | 591.98 | 581.91 | 1856779 |
| 1739230500 | 586.84 | 7.99 | 1.38 | 575 | 588.79999 | 575 | 1568717 |
| 1738971300 | 578.85 | -11.35 | -1.92 | 593.64 | 596.17999 | 577.22 | 1366750 |
| 1738884900 | 590.2 | 1.94 | 0.33 | 588.26 | 595.155 | 585.79999 | 1533920 |
| 1738798500 | 588.26 | -3.46 | -0.58 | 593.41999 | 593.585 | 580.095 | 2132835 |
| 1738712100 | 591.72 | -9.04 | -1.50 | 596.34 | 608.48 | 590.12 | 1725049 |
| 1738625700 | 600.76 | -0.75 | -0.12 | 593.13 | 600.97 | 585.01 | 2098991 |
| 1738366500 | 601.51 | -3.09 | -0.51 | 604.88 | 610.9 | 599.86 | 1640133 |
| 1738280100 | 604.6 | 11.61 | 1.96 | 595.34 | 605.66 | 593.7 | 1215547 |
| 1738193700 | 592.99 | -7.67 | -1.28 | 599.65 | 603.54 | 590.19 | 1456776 |
| 1738107300 | 600.66 | -5.96 | -0.98 | 608.62 | 613.71 | 600.19 | 1668890 |
| 1738020900 | 606.62 | 8.67 | 1.45 | 586.96 | 614.39 | 587.605 | 1972762 |
| 1737761700 | 597.95 | -13.73 | -2.24 | 602.42999 | 602.53 | 595.44 | 1896568 |
| 1737675300 | 611.67999 | 0 | 0.00 | 611.67999 | 611.67999 | 611.67999 | 0 |
| 1737588900 | 611.67999 | 2.27 | 0.37 | 609.67999 | 617.54 | 609.67999 | 1188137 |
| 1737502500 | 609.41 | 5.28 | 0.87 | 605.99 | 611.05999 | 602.67999 | 1638264 |
| 1737156900 | 604.13 | -3.14 | -0.52 | 615.87 | 615.87 | 596.2 | 2830852 |
| 1737070500 | 607.27 | -14.18 | -2.28 | 623.32 | 623.75 | 606.745 | 2832871 |
| 1736984100 | 621.45 | -2.35 | -0.38 | 623.79999 | 627.5 | 610.61 | 1937508 |
| 1736897700 | 623.79999 | 10.58 | 1.73 | 615 | 623.99 | 614.26 | 1696764 |
| 1736811300 | 613.22 | -10.21 | -1.64 | 620.38 | 622 | 612.29999 | 1684156 |
| 1736552100 | 623.42999 | -2.62 | -0.42 | 619.9 | 633.62 | 617.29 | 2350551 |
| 1736379300 | 626.04999 | 10.62 | 1.73 | 617 | 627.605 | 613.71 | 1211009 |
| 1736292900 | 615.42999 | -9.73 | -1.56 | 624.61 | 626.65 | 611.92499 | 1005255 |
| 1736206500 | 625.16 | -5.07 | -0.80 | 626.97 | 633.4 | 623 | 1247628 |
| 1735947300 | 630.23 | 7.44 | 1.19 | 629.615 | 631 | 624.52 | 969346 |
| 1735860900 | 622.79 | -5.71 | -0.91 | 637 | 637.73 | 619.42999 | 1172267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
