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 |
| Nov 07, 2023 | $508.18 | $517.33 | $507.63 | $513.91 | 1 345 065 |
| Nov 06, 2023 | $499.08 | $500.62 | $494.35 | $500.50 | 1 433 866 |
| Nov 03, 2023 | $492.88 | $502.96 | $489.55 | $498.51 | 2 363 560 |
| Nov 02, 2023 | $498.91 | $502.46 | $490.35 | $500.35 | 1 418 258 |
| Nov 01, 2023 | $492.69 | $493.51 | $481.94 | $489.17 | 1 899 183 |
| Oct 31, 2023 | $489.02 | $496.60 | $485.45 | $494.95 | 983 030 |
| Oct 30, 2023 | $483.69 | $489.67 | $481.79 | $487.50 | 1 330 376 |
| Oct 27, 2023 | $479.64 | $482.45 | $473.98 | $479.52 | 1 421 705 |
| Oct 26, 2023 | $483.00 | $486.27 | $473.56 | $479.45 | 1 534 556 |
| Oct 25, 2023 | $500.40 | $500.60 | $482.32 | $483.03 | 2 410 700 |
| Oct 24, 2023 | $506.49 | $513.14 | $499.45 | $505.82 | 933 440 |
| Oct 23, 2023 | $505.00 | $512.62 | $498.48 | $504.03 | 1 464 173 |
| Oct 20, 2023 | $520.29 | $521.54 | $504.77 | $506.81 | 1 762 786 |
| Oct 19, 2023 | $530.50 | $534.09 | $519.90 | $521.52 | 1 328 293 |
| Oct 18, 2023 | $535.30 | $537.15 | $525.57 | $527.42 | 1 037 342 |
| Oct 17, 2023 | $535.97 | $546.07 | $533.06 | $538.78 | 1 376 653 |
| Oct 16, 2023 | $539.84 | $543.50 | $534.47 | $540.90 | 1 022 543 |
| Oct 13, 2023 | $543.41 | $545.63 | $530.30 | $533.05 | 1 359 970 |
| Oct 12, 2023 | $545.09 | $550.12 | $540.62 | $543.41 | 1 242 783 |
| Oct 11, 2023 | $541.65 | $544.61 | $536.76 | $541.58 | 845 710 |
| Oct 10, 2023 | $532.15 | $545.26 | $530.66 | $540.11 | 1 366 777 |
| Oct 09, 2023 | $527.76 | $535.55 | $526.25 | $534.91 | 941 026 |
| Oct 06, 2023 | $512.00 | $534.66 | $511.28 | $533.30 | 1 617 333 |
| Oct 05, 2023 | $516.00 | $520.08 | $510.56 | $516.30 | 1 092 364 |
| Oct 04, 2023 | $513.34 | $519.79 | $508.70 | $517.46 | 1 514 285 |
