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 |
| Feb 27, 2024 | $665.00 | $670.72 | $661.33 | $669.36 | 1 019 878 |
| Feb 26, 2024 | $659.04 | $668.29 | $651.46 | $663.84 | 1 537 399 |
| Feb 23, 2024 | $652.76 | $668.24 | $646.15 | $659.81 | 1 733 343 |
| Feb 22, 2024 | $650.08 | $659.38 | $649.52 | $657.92 | 1 903 588 |
| Feb 21, 2024 | $640.50 | $643.84 | $630.52 | $638.27 | 1 099 571 |
| Feb 20, 2024 | $650.71 | $655.44 | $641.05 | $645.91 | 1 420 775 |
| Feb 16, 2024 | $662.96 | $663.00 | $651.12 | $655.74 | 1 327 184 |
| Feb 15, 2024 | $662.66 | $664.83 | $657.00 | $664.28 | 1 368 006 |
| Feb 14, 2024 | $642.99 | $657.65 | $642.99 | $657.13 | 1 236 322 |
| Feb 13, 2024 | $634.53 | $646.40 | $628.73 | $638.29 | 1 685 624 |
| Feb 12, 2024 | $655.72 | $659.72 | $652.03 | $656.99 | 1 122 810 |
| Feb 09, 2024 | $657.53 | $662.83 | $654.69 | $658.16 | 972 636 |
| Feb 08, 2024 | $646.43 | $654.15 | $643.17 | $653.07 | 1 003 921 |
| Feb 07, 2024 | $640.54 | $649.31 | $636.98 | $643.17 | 969 630 |
| Feb 06, 2024 | $644.59 | $645.34 | $630.95 | $635.30 | 906 971 |
| Feb 05, 2024 | $638.68 | $641.86 | $629.45 | $640.60 | 981 752 |
| Feb 02, 2024 | $628.22 | $642.51 | $628.22 | $639.58 | 1 258 061 |
| Feb 01, 2024 | $631.52 | $634.88 | $623.20 | $632.86 | 1 030 572 |
| Jan 31, 2024 | $641.83 | $642.53 | $626.29 | $631.33 | 1 206 407 |
| Jan 30, 2024 | $647.89 | $652.14 | $646.13 | $647.72 | 1 108 059 |
| Jan 29, 2024 | $643.00 | $654.02 | $642.09 | $652.88 | 868 057 |
| Jan 26, 2024 | $642.80 | $646.20 | $639.71 | $641.36 | 770 221 |
| Jan 25, 2024 | $649.47 | $649.47 | $637.07 | $641.49 | 1 039 460 |
| Jan 24, 2024 | $641.75 | $644.73 | $634.80 | $636.18 | 1 016 935 |
| Jan 23, 2024 | $630.59 | $636.69 | $624.14 | $635.82 | 851 826 |
