INTU

Intuit Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Intuit Inc INTU NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.74 -0.42% 415.82 20:00:00
Open Price Low Price High Price Close Price Prev Close
419.18 414.27 420.18 415.82 417.56
more quote information »

INTU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week412.41422.77409.29416.481,143,6523.410.83%
1 Month374.25422.77365.15391.651,447,44041.5711.11%
3 Months384.40423.74359.33391.081,437,90631.428.17%
6 Months343.78423.74312.05375.231,336,91272.0420.96%
1 Year256.15423.74246.42339.941,269,556159.6762.33%
3 Years173.35423.74172.74269.151,378,095242.47139.87%
5 Years102.56423.7499.20215.301,364,864313.26305.44%

INTU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 415.82 -1.74 -0.42% 419.18 420.18 414.27 978,158
Apr 15 2021 417.56 6.27 1.52% 414.64 418.35 413.17 914,781
Apr 14 2021 411.29 -7.65 -1.83% 422.77 422.77 410.44 1,016,598
Apr 13 2021 418.94 3.01 0.72% 416.44 419.53 414.31 1,550,205
Apr 12 2021 415.93 -1.68 -0.4% 415.5284 417.125 412.485 1,233,024
Apr 09 2021 417.61 6.29 1.53% 412.41 418.3665 409.29 1,003,650
Apr 08 2021 411.32 10.27 2.56% 403.54 412.48 405.54 1,384,187
Apr 07 2021 401.05 -0.15 -0.04% 400.16 403.115 399.02 713,722
Apr 06 2021 401.20 -0.94 -0.23% 399.59 405.00 396.85 812,724
Apr 05 2021 402.14 6.91 1.75% 397.57 402.89 396.38 1,473,613
Apr 01 2021 395.23 12.17 3.18% 388.75 397.41 388.49 1,445,350
Mar 31 2021 383.06 9.40 2.52% 380.07 386.00 376.46 1,505,174
Mar 30 2021 373.66 -0.96 -0.26% 371.08 376.1189 368.74 998,002
Mar 29 2021 374.62 -1.96 -0.52% 377.64 379.69 369.345 1,628,458
Mar 26 2021 376.58 4.19 1.13% 369.16 377.05 367.94 2,104,580
Mar 25 2021 372.39 -4.90 -1.3% 375.46 375.87 365.15 1,510,715
Mar 24 2021 377.29 -5.91 -1.54% 383.79 386.19 376.73 1,138,183
Mar 23 2021 383.20 0.18 0.05% 386.025 387.80 381.53 1,154,492
Mar 22 2021 383.02 1.74 0.46% 381.81 386.06 380.07 1,468,817
Mar 19 2021 381.28 7.31 1.95% 374.25 385.31 373.29 4,445,089
See More Historical Prices »


Your Recent History
NASDAQ
INTU
Intuit
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.