Intuit Inc (INTU34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.22 | 4.71087296271 | 89.58 | 93.8 | 89.58 | 1173 | 91.70370097 | DR |
| 4 | 4 | 4.45434298441 | 89.8 | 93.8 | 83.55 | 875 | 86.64861973 | DR |
| 12 | 14.6 | 18.4343434343 | 79.2 | 94.3 | 74.9 | 794 | 88.56962174 | DR |
| 26 | 19.23 | 25.787850342 | 74.57 | 94.3 | 74.57 | 2737 | 80.34302862 | DR |
| 52 | 24.8 | 35.9420289855 | 69 | 94.3 | 65.6 | 1220 | 79.11697806 | DR |
| 156 | 15.25709008 | 19.4251652957 | 78.54290992 | 94.3 | 40.04824898 | 1438 | 60.29465371 | DR |
| 260 | 69.4111194 | 284.601497455 | 24.3888806 | 94.3 | 24.28446059 | 1073 | 58.80722564 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 93.8 | 2.28 | 2.49 | 93.8 | 93.8 | 93.8 | 286 |
| 1734384600 | 91.52 | 0 | 0.00 | 91.52 | 91.52 | 91.52 | 0 |
| 1734125400 | 91.52 | 0 | 0.00 | 91.52 | 91.52 | 91.52 | 0 |
| 1734039000 | 91.52 | 1.94 | 2.17 | 91.52 | 91.52 | 91.52 | 3229 |
| 1733952540 | 89.58 | 1.22 | 1.38 | 89.58 | 89.58 | 89.58 | 3 |
| 1733866200 | 88.36 | 0 | 0.00 | 88.36 | 88.36 | 88.36 | 0 |
| 1733779800 | 88.36 | 0 | 0.00 | 88.36 | 88.36 | 88.36 | 0 |
| 1733520600 | 88.36 | 0 | 0.00 | 88.36 | 88.36 | 88.36 | 0 |
| 1733434200 | 88.36 | 0.07 | 0.08 | 86.53 | 89.04 | 86.53 | 256 |
| 1733347800 | 88.29 | 0.97 | 1.11 | 87.94 | 88.29 | 87.94 | 35 |
| 1733261340 | 87.32 | 0 | 0.00 | 87.32 | 87.32 | 87.32 | 4 |
| 1733174940 | 87.32 | -0.19 | -0.22 | 87.84 | 87.88 | 87.03 | 182 |
| 1732915740 | 87.51 | 2.05 | 2.40 | 88.24 | 88.56 | 86.87 | 354 |
| 1732829400 | 85.46 | 0.03 | 0.04 | 85.46 | 85.46 | 85.46 | 4 |
| 1732743000 | 85.43 | 1.23 | 1.46 | 85.36 | 85.43 | 85.36 | 26 |
| 1732656600 | 84.2 | 0.28 | 0.33 | 84.8 | 84.8 | 84.2 | 4563 |
| 1732570140 | 83.92 | -0.86 | -1.01 | 84.86 | 85.6 | 83.55 | 2815 |
| 1732310940 | 84.78 | -5.43 | -6.02 | 87.03 | 87.03 | 84.78 | 286 |
| 1732224600 | 90.21 | 5.43 | 6.40 | 89.8 | 90.21 | 89.8 | 201 |
| 1732051800 | 84.78 | -8.82 | -9.42 | 84.47 | 84.78 | 84.3 | 302 |
| 1731965400 | 93.6 | 0 | 0.00 | 93.6 | 93.6 | 93.6 | 0 |
| 1731619800 | 93.6 | 0 | 0.00 | 93.6 | 93.6 | 93.6 | 0 |
| 1731533400 | 93.6 | 3.6 | 4.00 | 94.3 | 94.3 | 93.59 | 6959 |
| 1731446940 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1731360540 | 90 | 0.29 | 0.32 | 90 | 90 | 90 | 1 |
| 1731101400 | 89.71 | 4.11 | 4.80 | 89.71 | 89.71 | 89.71 | 90 |
| 1731014940 | 85.6 | 0.16 | 0.19 | 85.6 | 85.6 | 85.6 | 150 |
| 1730928600 | 85.44 | 4.06 | 4.99 | 85.44 | 85.44 | 85.44 | 1 |
| 1730842200 | 81.38 | 0 | 0.00 | 81.38 | 81.38 | 81.38 | 0 |
| 1730755800 | 81.38 | 6.38 | 8.51 | 80.93 | 81.38 | 80.93 | 125 |
| 1730496600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1730410200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1730323800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1730237400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1730151000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1729891800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1729805400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1729719000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1729632600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1729546200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1729287000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1729200600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1729114200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1729027800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1728941400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1728682200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1728595800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1728509400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1728423000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1728336600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1728077400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1727991000 | 75 | -0.25 | -0.33 | 74.9 | 75 | 74.9 | 2 |
| 1727904540 | 75.25 | -1.16 | -1.52 | 75.39 | 75.39 | 75.25 | 55 |
| 1727818200 | 76.41 | 0 | 0.00 | 76.41 | 76.41 | 76.41 | 0 |
| 1727731800 | 76.41 | -0.25 | -0.33 | 77.05 | 77.17 | 76.39 | 515 |
| 1727472600 | 76.66 | -2.44 | -3.08 | 77.6 | 77.6 | 76.66 | 63 |
| 1727386140 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1727299740 | 79.1 | -1.81 | -2.24 | 79.2 | 79.2 | 79.1 | 140 |
| 1727213400 | 80.91 | 0 | 0.00 | 80.91 | 80.91 | 80.91 | 0 |
| 1727127000 | 80.91 | 0 | 0.00 | 80.91 | 80.91 | 80.91 | 0 |
| 1726867800 | 80.91 | -0.03 | -0.04 | 79.95 | 80.91 | 79.95 | 51 |
| 1726781400 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1726695000 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
