1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Intuit Inc (INTU)
  7. Historical

INTU

Intuit Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Intuit Inc INTU NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 694.66 05:09:26
Open Price Low Price High Price Close Price Prev Close
694.66
more quote information »

INTU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week652.75697.27648.80679.951,776,63941.916.42%
1 Month614.41716.86603.56648.691,503,25580.2513.06%
3 Months563.75716.86519.00597.151,244,698130.9123.22%
6 Months441.70716.86434.65553.081,161,845252.9657.27%
1 Year354.76716.86348.13465.421,257,291339.9095.81%
3 Years210.41716.86182.61330.631,317,730484.25230.15%
5 Years116.16716.86111.48261.061,353,750578.50498.02%

INTU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 694.66 27.75 4.16% 677.67 697.27 674.33 2,000,045
Nov 26 2021 666.91 -17.09 -2.5% 684.00 691.05 663.71 1,279,285
Nov 24 2021 684.00 13.37 1.99% 662.00 684.65 659.676 1,714,612
Nov 23 2021 670.63 9.00 1.36% 652.75 672.14 648.80 2,112,615
Nov 22 2021 661.63 -30.71 -4.44% 691.96 693.51 660.81 2,177,077
Nov 19 2021 692.34 63.40 10.08% 716.36 716.86 681.46 3,615,539
Nov 18 2021 628.94 -6.12 -0.96% 636.52 638.77 626.435 1,321,756
Nov 17 2021 635.06 -10.70 -1.66% 643.58 644.55 629.84 1,319,932
Nov 16 2021 645.76 19.62 3.13% 627.00 646.48 625.95 1,311,808
Nov 15 2021 626.14 -0.85 -0.14% 628.19 632.9499 622.55 1,401,903
Nov 12 2021 626.99 20.12 3.32% 612.05 628.38 610.93 1,181,683
Nov 11 2021 606.87 2.89 0.48% 604.62 610.595 604.62 684,281
Nov 10 2021 603.98 -8.80 -1.44% 611.39 617.99 603.56 1,197,279
Nov 09 2021 612.78 -2.47 -0.4% 615.95 618.13 611.22 1,205,077
Nov 08 2021 615.25 0.26 0.04% 616.38 619.49 608.21 1,222,723
Nov 05 2021 614.99 -10.69 -1.71% 629.43 629.43 612.79 1,428,189
Nov 04 2021 625.68 2.81 0.45% 621.28 631.56 620.14 1,267,074
Nov 03 2021 622.87 4.48 0.72% 619.91 625.66 609.26 1,093,803
Nov 02 2021 618.39 9.58 1.57% 614.41 625.655 611.29 1,027,155
Nov 01 2021 608.81 -17.18 -2.74% 628.53 629.98 607.31 1,245,958
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.