Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| -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 |
INTU Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 412.41 | 422.77 | 409.29 | 416.48 | 1,143,652 | 3.41 | 0.83% |
| 1 Month | 374.25 | 422.77 | 365.15 | 391.65 | 1,447,440 | 41.57 | 11.11% |
| 3 Months | 384.40 | 423.74 | 359.33 | 391.08 | 1,437,906 | 31.42 | 8.17% |
| 6 Months | 343.78 | 423.74 | 312.05 | 375.23 | 1,336,912 | 72.04 | 20.96% |
| 1 Year | 256.15 | 423.74 | 246.42 | 339.94 | 1,269,556 | 159.67 | 62.33% |
| 3 Years | 173.35 | 423.74 | 172.74 | 269.15 | 1,378,095 | 242.47 | 139.87% |
| 5 Years | 102.56 | 423.74 | 99.20 | 215.30 | 1,364,864 | 313.26 | 305.44% |
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 |
