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 | $598.01 | $650.42 | 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 | $598.01 | $671.00 | |
| 52 weeks | $400.27 | $671.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $643.51 | $659.12 | $640.50 | $651.29 | 1 332 759 |
| Mar 20, 2024 | $635.19 | $642.18 | $633.31 | $639.65 | 1 226 338 |
| Mar 19, 2024 | $631.50 | $635.33 | $625.59 | $634.55 | 1 536 455 |
| Mar 18, 2024 | $630.19 | $636.74 | $628.96 | $630.39 | 1 689 718 |
| Mar 15, 2024 | $645.49 | $649.00 | $621.04 | $625.52 | 3 144 155 |
| Mar 14, 2024 | $660.00 | $660.00 | $645.69 | $650.04 | 1 127 742 |
| Mar 13, 2024 | $660.00 | $661.55 | $653.68 | $655.07 | 953 159 |
| Mar 12, 2024 | $655.73 | $666.46 | $647.63 | $662.64 | 1 095 498 |
| Mar 11, 2024 | $649.15 | $653.16 | $638.61 | $650.87 | 1 044 949 |
| Mar 08, 2024 | $644.15 | $657.20 | $641.88 | $651.73 | 1 034 806 |
| Mar 07, 2024 | $656.00 | $657.00 | $646.56 | $649.34 | 892 607 |
| Mar 06, 2024 | $645.77 | $650.98 | $640.30 | $650.28 | 1 065 478 |
| Mar 05, 2024 | $664.66 | $665.52 | $631.60 | $639.73 | 1 371 922 |
| Mar 04, 2024 | $664.34 | $671.00 | $660.60 | $668.41 | 895 282 |
| Mar 01, 2024 | $659.05 | $667.11 | $656.22 | $666.52 | 996 488 |
| Feb 29, 2024 | $661.52 | $667.57 | $660.00 | $662.89 | 1 921 347 |
| Feb 28, 2024 | $661.90 | $665.71 | $656.26 | $659.16 | 1 030 347 |
