NASDAQ:INTU
Intuit Inc. Stock Price (Quote)
$632.43
-8.72 (-1.36%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 INTU stock ended at $632.43. This is 1.36% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.89% from a day low at $629.53 to a day high of $641.43. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $442.19 | $459.16 | $441.04 | $456.31 | 1 651 619 |
| Jun 14, 2023 | $447.97 | $453.37 | $440.46 | $446.22 | 1 458 130 |
| Jun 13, 2023 | $451.65 | $451.99 | $442.00 | $447.55 | 1 288 216 |
| Jun 12, 2023 | $435.30 | $446.94 | $434.68 | $446.12 | 1 891 017 |
| Jun 09, 2023 | $422.81 | $432.03 | $420.25 | $431.55 | 1 685 954 |
| Jun 08, 2023 | $421.38 | $427.48 | $419.30 | $423.36 | 1 538 234 |
| Jun 07, 2023 | $448.12 | $452.93 | $421.44 | $422.36 | 2 360 256 |
| Jun 06, 2023 | $446.62 | $458.12 | $446.19 | $448.49 | 1 815 368 |
| Jun 05, 2023 | $430.45 | $444.78 | $429.97 | $442.84 | 2 038 947 |
| Jun 02, 2023 | $423.25 | $432.61 | $423.53 | $430.49 | 1 701 964 |
| Jun 01, 2023 | $417.59 | $426.00 | $416.30 | $422.12 | 1 910 317 |
| May 31, 2023 | $400.79 | $420.24 | $400.27 | $419.12 | 6 120 218 |
| May 30, 2023 | $425.37 | $427.37 | $405.61 | $406.09 | 3 344 046 |
| May 26, 2023 | $420.86 | $428.00 | $413.11 | $418.43 | 3 173 993 |
| May 25, 2023 | $418.50 | $421.00 | $407.54 | $413.10 | 3 859 459 |
| May 24, 2023 | $421.00 | $425.73 | $413.41 | $415.92 | 6 589 264 |
| May 23, 2023 | $455.58 | $460.75 | $449.80 | $449.80 | 2 416 187 |
| May 22, 2023 | $449.61 | $455.40 | $445.48 | $454.11 | 1 844 366 |
| May 19, 2023 | $449.52 | $450.25 | $444.95 | $446.03 | 1 234 350 |
| May 18, 2023 | $433.56 | $448.71 | $432.32 | $447.66 | 1 677 196 |
| May 17, 2023 | $423.32 | $432.80 | $420.15 | $431.86 | 1 280 870 |
| May 16, 2023 | $422.15 | $430.08 | $419.08 | $421.41 | 1 561 964 |
| May 15, 2023 | $413.00 | $427.21 | $410.47 | $426.21 | 2 069 147 |
| May 12, 2023 | $426.39 | $430.00 | $424.41 | $427.62 | 1 224 179 |
| May 11, 2023 | $432.33 | $432.96 | $423.65 | $424.89 | 1 425 841 |
