Intuit Inc (INTU)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 48.26 | 8.33880499015 | 578.74 | 627.6152 | 553.24 | 2354783 | 569.36515222 | CS |
| 4 | 27.35 | 4.56099391312 | 599.65 | 627.6152 | 553.24 | 1842242 | 582.4596502 | CS |
| 12 | -12.28 | -1.9209110249 | 639.28 | 679.85 | 553.24 | 1687974 | 613.47067262 | CS |
| 26 | 4 | 0.642054574639 | 623 | 714.78 | 553.24 | 1534093 | 625.61272128 | CS |
| 52 | -31.99 | -4.85439839755 | 658.99 | 714.78 | 553.24 | 1442883 | 626.80415609 | CS |
| 156 | 148.16 | 30.9414418177 | 478.84 | 714.78 | 339.36 | 1567101 | 507.55403831 | CS |
| 260 | 340.57 | 118.901651363 | 286.43 | 716.86 | 187.675 | 1489676 | 473.53997511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735688100 | 628.5 | -1.8 | -0.29 | 630.9 | 633.655 | 626.39 | 988458 |
| 1735601700 | 630.29999 | -8.27 | -1.30 | 632.85 | 634.04999 | 623.41 | 1100901 |
| 1735342500 | 638.57 | -7.62 | -1.18 | 641.73 | 642.87 | 631.17999 | 958035 |
| 1735256100 | 646.19 | 0.9 | 0.14 | 641.35 | 648.99 | 640.79999 | 639257 |
| 1735077840 | 645.29 | 6.99 | 1.10 | 639 | 645.54 | 636.08 | 668693 |
| 1734996900 | 638.29999 | -5.09 | -0.79 | 639.24 | 642.25 | 633.75 | 1598717 |
| 1734737700 | 643.39 | 6.44 | 1.01 | 625.03 | 648.985 | 625.16999 | 2965733 |
| 1734651300 | 636.95 | -12.86 | -1.98 | 657.55999 | 661.95 | 636.71 | 2285487 |
| 1734564900 | 649.80999 | -27.96 | -4.13 | 675.615 | 676.285 | 647.30999 | 2413284 |
| 1734478500 | 677.77 | 6.27 | 0.93 | 665.785 | 679.85 | 664.04499 | 1788668 |
| 1734392100 | 671.5 | 15.05 | 2.29 | 662.525 | 672.915 | 657.325 | 1657041 |
| 1734132900 | 656.45 | -15.8 | -2.35 | 668.52 | 671.965 | 653.9783 | 1603411 |
| 1734046500 | 672.25 | 1.69 | 0.25 | 673 | 676.15 | 662.95 | 1587686 |
| 1733960100 | 670.55999 | 23.49 | 3.63 | 651.29 | 670.739 | 649.55999 | 1853650 |
| 1733873700 | 647.07 | 0.49 | 0.08 | 646.91999 | 659.235 | 644.7 | 1478952 |
| 1733787300 | 646.58 | 0.11 | 0.02 | 643.61 | 650.78 | 640.16999 | 1367568 |
| 1733528100 | 646.47 | -2.23 | -0.34 | 652.05499 | 654.11 | 645.82 | 1101381 |
| 1733441700 | 648.7 | -5.94 | -0.91 | 648.2 | 651.075 | 641.45 | 1193723 |
| 1733355300 | 654.64 | 18.62 | 2.93 | 639.28 | 660.39 | 638.445 | 1594539 |
| 1733268900 | 636.02 | 1.95 | 0.31 | 627.01 | 636.67999 | 626.4 | 1084958 |
| 1733182500 | 634.07 | -7.66 | -1.19 | 635.67999 | 640.385 | 631.66999 | 1471342 |
| 1732917840 | 641.73 | 5.56 | 0.87 | 640.88 | 644.895 | 639.39 | 804152 |
| 1732750500 | 636.16999 | -2.66 | -0.42 | 634.705 | 641.085 | 631.2 | 1359061 |
| 1732664100 | 638.83 | 4.21 | 0.66 | 632.5 | 641.41999 | 630.33 | 1751762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
