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 |
| Dec 13, 2023 | $598.05 | $610.42 | $593.71 | $610.22 | 1 542 111 |
| Dec 12, 2023 | $588.27 | $594.87 | $583.54 | $594.18 | 1 246 307 |
| Dec 11, 2023 | $577.32 | $589.06 | $577.32 | $586.66 | 1 610 945 |
| Dec 08, 2023 | $566.16 | $574.63 | $565.58 | $573.90 | 852 382 |
| Dec 07, 2023 | $570.23 | $573.00 | $564.87 | $571.49 | 839 803 |
| Dec 06, 2023 | $575.40 | $576.22 | $565.70 | $566.23 | 971 398 |
| Dec 05, 2023 | $565.34 | $572.27 | $563.39 | $571.78 | 929 747 |
| Dec 04, 2023 | $568.62 | $571.18 | $560.68 | $570.47 | 1 214 086 |
| Dec 01, 2023 | $571.40 | $576.68 | $564.45 | $574.32 | 1 241 796 |
| Nov 30, 2023 | $577.39 | $582.07 | $565.69 | $571.46 | 1 770 580 |
| Nov 29, 2023 | $582.99 | $598.92 | $575.90 | $577.23 | 2 449 968 |
| Nov 28, 2023 | $559.60 | $567.15 | $557.95 | $565.07 | 1 716 708 |
| Nov 27, 2023 | $561.91 | $566.28 | $559.05 | $561.23 | 1 557 330 |
| Nov 24, 2023 | $562.49 | $564.92 | $560.05 | $564.07 | 588 845 |
| Nov 22, 2023 | $567.99 | $571.50 | $563.49 | $564.23 | 875 423 |
| Nov 21, 2023 | $560.09 | $564.90 | $560.00 | $562.18 | 949 134 |
| Nov 20, 2023 | $564.00 | $565.59 | $558.84 | $564.50 | 957 937 |
| Nov 17, 2023 | $556.64 | $561.14 | $554.02 | $560.16 | 1 057 858 |
| Nov 16, 2023 | $557.21 | $560.48 | $552.68 | $556.95 | 1 080 133 |
| Nov 15, 2023 | $558.99 | $567.03 | $554.69 | $555.54 | 1 653 099 |
| Nov 14, 2023 | $541.40 | $557.99 | $541.40 | $555.52 | 1 897 238 |
| Nov 13, 2023 | $525.63 | $534.43 | $523.32 | $532.18 | 1 143 119 |
| Nov 10, 2023 | $519.53 | $530.08 | $516.25 | $528.89 | 1 017 511 |
| Nov 09, 2023 | $518.64 | $527.27 | $513.97 | $514.54 | 1 368 547 |
| Nov 08, 2023 | $521.21 | $524.24 | $515.42 | $522.38 | 1 389 225 |
