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 |
| Oct 03, 2023 | $511.29 | $518.47 | $504.38 | $507.48 | 1 741 391 |
| Oct 02, 2023 | $510.83 | $518.27 | $508.93 | $517.80 | 1 532 991 |
| Sep 29, 2023 | $522.03 | $524.12 | $507.99 | $510.94 | 1 422 428 |
| Sep 28, 2023 | $504.46 | $517.67 | $501.19 | $512.24 | 1 213 126 |
| Sep 27, 2023 | $507.58 | $511.43 | $502.97 | $508.24 | 1 164 145 |
| Sep 26, 2023 | $507.54 | $508.87 | $500.19 | $503.19 | 1 177 825 |
| Sep 25, 2023 | $506.21 | $511.20 | $504.35 | $508.31 | 944 182 |
| Sep 22, 2023 | $504.00 | $512.14 | $500.66 | $508.57 | 1 197 717 |
| Sep 21, 2023 | $519.58 | $521.37 | $503.36 | $504.37 | 1 692 235 |
| Sep 20, 2023 | $531.10 | $531.37 | $523.41 | $523.59 | 945 298 |
| Sep 19, 2023 | $530.13 | $530.84 | $526.13 | $529.19 | 986 475 |
| Sep 18, 2023 | $536.32 | $538.43 | $533.75 | $535.01 | 779 101 |
| Sep 15, 2023 | $548.14 | $548.15 | $537.01 | $538.08 | 2 173 614 |
| Sep 14, 2023 | $545.12 | $549.51 | $537.96 | $547.60 | 934 457 |
| Sep 13, 2023 | $544.24 | $545.65 | $538.86 | $541.95 | 1 084 595 |
| Sep 12, 2023 | $543.00 | $547.56 | $540.03 | $546.00 | 1 296 983 |
| Sep 11, 2023 | $551.21 | $553.69 | $547.98 | $549.30 | 1 242 361 |
| Sep 08, 2023 | $552.31 | $558.64 | $549.77 | $550.56 | 958 979 |
| Sep 07, 2023 | $549.82 | $557.46 | $547.92 | $553.61 | 1 113 984 |
| Sep 06, 2023 | $549.42 | $553.62 | $545.61 | $550.95 | 1 105 112 |
| Sep 05, 2023 | $548.64 | $555.00 | $545.54 | $550.58 | 1 372 195 |
| Sep 01, 2023 | $545.33 | $549.85 | $540.46 | $549.60 | 1 256 913 |
| Aug 31, 2023 | $540.58 | $545.00 | $534.59 | $541.81 | 1 774 841 |
| Aug 30, 2023 | $537.70 | $543.00 | $536.28 | $540.58 | 1 463 932 |
| Aug 29, 2023 | $517.85 | $537.47 | $516.63 | $536.49 | 1 569 863 |
