Intuit Inc (INTU34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 0.789275870709 | 79.82 | 82.49 | 79.82 | 199 | 81.21835507 | DR |
| 4 | 3.54 | 4.60278247302 | 76.91 | 84.41 | 76.76 | 304 | 82.49784575 | DR |
| 12 | 6 | 8.05910006716 | 74.45 | 84.41 | 66.47 | 2037 | 76.73237043 | DR |
| 26 | 8.7 | 12.1254355401 | 71.75 | 84.41 | 66.47 | 1076 | 76.22824484 | DR |
| 52 | 27.43 | 51.7351942663 | 53.02 | 84.41 | 52.37 | 1006 | 68.45632014 | DR |
| 156 | 19.29075051 | 31.5418365511 | 61.15924949 | 90.34600221 | 40.04824898 | 1183 | 57.21915688 | DR |
| 260 | 53.74117935 | 201.211352812 | 26.70882065 | 90.34600221 | 23.24843257 | 1026 | 54.89684317 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 81.38 | 0.86 | 1.07 | 81.12 | 81.38 | 81.12 | 7 |
| 1721338200 | 80.52 | -1.88 | -2.28 | 80.63 | 80.63 | 80.4 | 91 |
| 1721251800 | 82.4 | -0.04 | -0.05 | 82.4 | 82.49 | 82.4 | 6 |
| 1721165340 | 82.44 | 1.2 | 1.48 | 81.15 | 82.44 | 81.15 | 30 |
| 1721079000 | 81.24 | 1.81 | 2.28 | 79.82 | 81.52 | 79.82 | 863 |
| 1720819800 | 79.43 | 1.59 | 2.04 | 79.75 | 79.75 | 79.43 | 143 |
| 1720733400 | 77.84 | 0.28 | 0.36 | 77.95 | 77.95 | 77.84 | 196 |
| 1720647000 | 77.56 | -3.44 | -4.25 | 78.19 | 78.19 | 76.76 | 272 |
| 1720560540 | 81 | -0.68 | -0.83 | 81 | 81 | 81 | 42 |
| 1720474200 | 81.68 | -1.65 | -1.98 | 81.68 | 81.68 | 81.68 | 14 |
| 1720215000 | 83.33 | -0.41 | -0.49 | 83.33 | 83.33 | 83.33 | 88 |
| 1720128600 | 83.74 | 0 | 0.00 | 83.74 | 83.74 | 83.74 | 0 |
| 1720042200 | 83.74 | -0.67 | -0.79 | 83.78 | 83.78 | 83.74 | 3757 |
| 1719955800 | 84.41 | 1.06 | 1.27 | 84.41 | 84.41 | 84.41 | 4 |
| 1719869400 | 83.35 | -0.03 | -0.04 | 83.1 | 83.35 | 83.1 | 29 |
| 1719610200 | 83.38 | 1.63 | 1.99 | 83.38 | 83.38 | 83.38 | 33 |
| 1719523800 | 81.75 | 2.02 | 2.53 | 81.9 | 81.9 | 81.75 | 47 |
| 1719437400 | 79.73 | 1.98 | 2.55 | 79.73 | 79.73 | 79.73 | 21 |
| 1719351000 | 77.75 | 0.96 | 1.25 | 77.44 | 77.75 | 77.31 | 64 |
| 1719264600 | 76.79 | -1.05 | -1.35 | 76.91 | 76.91 | 76.79 | 63 |
| 1719005400 | 77.84 | 1.46 | 1.91 | 76.8 | 77.97 | 76.72 | 30711 |
| 1718918940 | 76.38 | -0.25 | -0.33 | 75.45 | 76.38 | 75.44 | 69408 |
| 1718832540 | 76.63 | 1.53 | 2.04 | 76.63 | 76.63 | 76.63 | 2 |
| 1718746200 | 75.1 | 0.8 | 1.08 | 74.57 | 75.2 | 74.57 | 64 |
| 1718659800 | 74.3 | 1.49 | 2.05 | 72.95 | 74.3 | 72.95 | 9 |
| 1718400600 | 72.81 | 0.17 | 0.23 | 72.81 | 72.81 | 72.81 | 4 |
| 1718314200 | 72.64 | 0.22 | 0.30 | 74.03 | 74.03 | 72.38 | 413 |
| 1718227800 | 72.42 | 3.32 | 4.80 | 73.55 | 73.55 | 72.42 | 46 |
| 1718141400 | 69.1 | 0.15 | 0.22 | 69.1 | 69.1 | 69.1 | 8 |
| 1718055000 | 68.95 | -0.25 | -0.36 | 69.31 | 69.31 | 68.95 | 25 |
| 1717795800 | 69.2 | 0.85 | 1.24 | 68.35 | 69.2 | 68.35 | 37 |
| 1717709400 | 68.35 | -0.63 | -0.91 | 68.35 | 68.35 | 68.35 | 22 |
| 1717622940 | 68.98 | 0.4 | 0.58 | 67.98 | 68.98 | 67.73 | 516 |
| 1717536600 | 68.58 | 1.47 | 2.19 | 68.17 | 68.58 | 68.17 | 466 |
| 1717450200 | 67.11 | -0.13 | -0.19 | 68.31 | 68.31 | 67.11 | 6 |
| 1717191000 | 67.24 | -3.42 | -4.84 | 67.099999 | 67.24 | 66.47 | 643 |
| 1717018140 | 70.66 | 0.6 | 0.86 | 71.1 | 71.11 | 70.66 | 2794 |
| 1716931740 | 70.06 | -0.53 | -0.75 | 70.94 | 70.94 | 69.8 | 125 |
| 1716845340 | 70.59 | -0.66 | -0.93 | 70.52 | 70.59 | 70.52 | 2 |
| 1716586200 | 71.25 | -7.27 | -9.26 | 69 | 71.64 | 69 | 552 |
| 1716499800 | 78.52 | -0.03 | -0.04 | 78.7 | 78.7 | 78.52 | 389 |
| 1716413340 | 78.55 | 0.64 | 0.82 | 78.55 | 78.55 | 78.55 | 9 |
| 1716327000 | 77.91 | 0 | 0.00 | 77.91 | 77.91 | 77.91 | 0 |
| 1716240600 | 77.91 | 1.21 | 1.58 | 77.57 | 77.91 | 77.57 | 82 |
| 1715981400 | 76.7 | 0.52 | 0.68 | 76.57 | 76.7 | 76.57 | 19 |
| 1715895000 | 76.18 | -0.36 | -0.47 | 76.18 | 76.18 | 76.18 | 1 |
| 1715808600 | 76.54 | 2.32 | 3.13 | 76.54 | 76.54 | 76.54 | 2 |
| 1715722200 | 74.22 | 0.6 | 0.81 | 73.64 | 74.22 | 73.45 | 69 |
| 1715635800 | 73.62 | -0.84 | -1.13 | 73.62 | 73.62 | 73.62 | 11 |
| 1715376600 | 74.46 | 1.08 | 1.47 | 74.48 | 74.48 | 74.46 | 5 |
| 1715290140 | 73.38 | 0.35 | 0.48 | 73.38 | 73.38 | 73.38 | 38 |
| 1715203800 | 73.03 | -0.58 | -0.79 | 73 | 73.03 | 73 | 101 |
| 1715117400 | 73.61 | 0.55 | 0.75 | 71.59 | 73.83 | 71.59 | 29 |
| 1715031000 | 73.06 | 0.44 | 0.61 | 73.38 | 73.38 | 72.68 | 23 |
| 1714771800 | 72.62 | 1.04 | 1.45 | 72.68 | 72.68 | 72.43 | 308 |
| 1714685400 | 71.58 | -2.82 | -3.79 | 71.58 | 71.58 | 71.58 | 24 |
| 1714512600 | 74.4 | 0.48 | 0.65 | 74.4 | 74.4 | 74.4 | 32 |
| 1714426200 | 73.92 | -0.36 | -0.48 | 74.45 | 75.01 | 73.92 | 1324 |
| 1714167000 | 74.28 | 0.56 | 0.76 | 74.28 | 74.28 | 74.28 | 16 |
| 1714080540 | 73.72 | -0.58 | -0.78 | 73.7 | 73.72 | 73.7 | 100 |
| 1713994200 | 74.3 | 0.71 | 0.96 | 74.3 | 74.3 | 74.3 | 25 |
| 1713907800 | 73.59 | 1.83 | 2.55 | 73.39 | 73.59 | 73.39 | 30 |
| 1713821340 | 71.76 | 0.43 | 0.60 | 71.4 | 71.76 | 71.4 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
