NASDAQ:INTU
Intuit Inc. Stock Price (Quote)
$636.55
+10.16 (+1.62%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $598.01 | $654.88 | Friday, 26th Apr 2024 INTU stock ended at $636.55. This is 1.62% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.16% from a day low at $626.59 to a day high of $640.13. |
| 90 days | $598.01 | $671.00 | |
| 52 weeks | $400.27 | $671.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $627.07 | $640.13 | $626.59 | $636.55 | 1 186 388 |
| Apr 25, 2024 | $630.66 | $632.82 | $619.79 | $626.39 | 1 240 907 |
| Apr 24, 2024 | $623.50 | $642.11 | $622.56 | $635.49 | 1 371 121 |
| Apr 23, 2024 | $614.60 | $632.83 | $612.07 | $630.88 | 1 458 958 |
| Apr 22, 2024 | $608.46 | $614.07 | $600.93 | $609.77 | 1 044 325 |
| Apr 19, 2024 | $609.13 | $611.19 | $598.01 | $605.17 | 1 605 359 |
| Apr 18, 2024 | $616.89 | $616.89 | $606.32 | $608.38 | 773 027 |
| Apr 17, 2024 | $615.39 | $617.80 | $611.84 | $613.21 | 967 083 |
| Apr 16, 2024 | $613.65 | $618.53 | $610.92 | $611.49 | 1 099 117 |
| Apr 15, 2024 | $629.28 | $630.00 | $610.49 | $612.12 | 1 022 821 |
| Apr 12, 2024 | $618.49 | $626.23 | $616.09 | $621.11 | 1 251 908 |
| Apr 11, 2024 | $630.93 | $633.71 | $623.83 | $627.71 | 1 529 648 |
| Apr 10, 2024 | $630.74 | $635.28 | $626.55 | $628.36 | 942 437 |
| Apr 09, 2024 | $650.00 | $650.42 | $636.32 | $644.09 | 845 267 |
| Apr 08, 2024 | $639.17 | $647.39 | $637.08 | $645.28 | 1 014 217 |
| Apr 05, 2024 | $623.50 | $637.25 | $621.55 | $635.74 | 1 349 959 |
| Apr 04, 2024 | $633.78 | $637.06 | $620.33 | $621.28 | 1 278 018 |
| Apr 03, 2024 | $626.59 | $632.86 | $621.53 | $623.00 | 1 518 677 |
| Apr 02, 2024 | $630.44 | $630.44 | $622.29 | $626.59 | 1 937 872 |
| Apr 01, 2024 | $653.13 | $654.40 | $635.88 | $639.84 | 629 274 |
| Mar 28, 2024 | $650.91 | $654.88 | $647.73 | $650.00 | 1 150 107 |
| Mar 27, 2024 | $645.82 | $649.96 | $640.49 | $648.74 | 1 061 326 |
| Mar 26, 2024 | $642.16 | $644.11 | $639.06 | $640.05 | 949 548 |
| Mar 25, 2024 | $637.58 | $641.97 | $631.92 | $639.09 | 966 210 |
| Mar 22, 2024 | $649.48 | $650.59 | $639.42 | $643.74 | 821 756 |
