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 |
| Jan 22, 2024 | $626.55 | $632.28 | $626.00 | $630.61 | 949 980 |
| Jan 19, 2024 | $614.88 | $624.15 | $610.97 | $622.18 | 1 325 023 |
| Jan 18, 2024 | $603.40 | $612.12 | $601.80 | $611.36 | 1 142 366 |
| Jan 17, 2024 | $600.56 | $601.54 | $593.29 | $599.84 | 1 539 706 |
| Jan 16, 2024 | $607.75 | $612.96 | $601.23 | $603.83 | 1 432 582 |
| Jan 12, 2024 | $612.00 | $613.99 | $606.08 | $611.80 | 798 832 |
| Jan 11, 2024 | $611.17 | $615.41 | $600.54 | $608.71 | 1 302 944 |
| Jan 10, 2024 | $603.12 | $613.36 | $603.02 | $608.70 | 1 286 505 |
| Jan 09, 2024 | $591.15 | $606.74 | $590.14 | $605.18 | 1 266 785 |
| Jan 08, 2024 | $593.10 | $600.33 | $591.92 | $598.38 | 1 687 634 |
| Jan 05, 2024 | $586.82 | $592.17 | $586.22 | $589.02 | 837 333 |
| Jan 04, 2024 | $590.61 | $594.51 | $585.81 | $586.82 | 950 371 |
| Jan 03, 2024 | $597.56 | $598.31 | $589.41 | $591.14 | 1 434 964 |
| Jan 02, 2024 | $622.25 | $622.25 | $599.63 | $603.76 | 1 655 063 |
| Dec 29, 2023 | $628.02 | $630.83 | $622.46 | $625.03 | 723 932 |
| Dec 28, 2023 | $630.74 | $631.06 | $627.18 | $628.02 | 669 742 |
| Dec 27, 2023 | $623.99 | $629.62 | $622.26 | $629.12 | 723 937 |
| Dec 26, 2023 | $625.17 | $628.33 | $622.74 | $624.85 | 636 884 |
| Dec 22, 2023 | $622.83 | $625.15 | $618.13 | $624.07 | 804 675 |
| Dec 21, 2023 | $620.00 | $623.62 | $618.18 | $620.99 | 935 413 |
| Dec 20, 2023 | $619.02 | $627.83 | $615.50 | $615.71 | 1 514 468 |
| Dec 19, 2023 | $615.48 | $622.21 | $614.71 | $621.46 | 1 250 475 |
| Dec 18, 2023 | $610.38 | $620.29 | $609.74 | $618.43 | 1 526 747 |
| Dec 15, 2023 | $602.10 | $611.85 | $602.10 | $608.51 | 3 289 535 |
| Dec 14, 2023 | $614.69 | $617.61 | $595.96 | $601.18 | 2 520 540 |
