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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2023 | $519.05 | $522.68 | $513.83 | $518.87 | 1 307 724 |
| Aug 25, 2023 | $494.24 | $521.82 | $494.24 | $519.05 | 2 364 247 |
| Aug 24, 2023 | $504.42 | $508.55 | $496.82 | $498.50 | 1 977 894 |
| Aug 23, 2023 | $489.27 | $503.12 | $489.27 | $500.86 | 1 376 368 |
| Aug 22, 2023 | $490.18 | $494.43 | $485.96 | $487.90 | 877 314 |
| Aug 21, 2023 | $487.77 | $490.00 | $481.88 | $488.26 | 1 158 446 |
| Aug 18, 2023 | $479.91 | $488.77 | $477.76 | $485.96 | 928 127 |
| Aug 17, 2023 | $495.85 | $496.81 | $485.15 | $486.45 | 1 097 743 |
| Aug 16, 2023 | $497.11 | $504.09 | $495.49 | $495.65 | 1 007 527 |
| Aug 15, 2023 | $502.35 | $506.16 | $495.82 | $497.18 | 1 094 427 |
| Aug 14, 2023 | $497.55 | $506.70 | $495.25 | $505.80 | 1 453 168 |
| Aug 11, 2023 | $497.81 | $503.80 | $496.24 | $497.77 | 981 690 |
| Aug 10, 2023 | $504.00 | $510.75 | $498.34 | $501.47 | 1 012 425 |
| Aug 09, 2023 | $501.28 | $502.67 | $494.09 | $496.70 | 1 055 430 |
| Aug 08, 2023 | $499.79 | $501.45 | $491.13 | $500.81 | 900 477 |
| Aug 07, 2023 | $500.35 | $505.93 | $499.86 | $505.26 | 740 031 |
| Aug 04, 2023 | $503.23 | $508.87 | $496.27 | $496.98 | 1 116 235 |
| Aug 03, 2023 | $495.34 | $500.32 | $491.02 | $496.98 | 867 439 |
| Aug 02, 2023 | $501.77 | $503.33 | $492.85 | $498.05 | 1 153 666 |
| Aug 01, 2023 | $510.56 | $510.56 | $502.83 | $508.50 | 1 169 720 |
| Jul 31, 2023 | $511.55 | $514.14 | $508.76 | $511.70 | 1 350 993 |
| Jul 28, 2023 | $501.49 | $513.22 | $501.49 | $511.84 | 1 784 130 |
| Jul 27, 2023 | $504.13 | $505.80 | $494.85 | $496.53 | 1 619 705 |
| Jul 26, 2023 | $492.70 | $498.55 | $491.90 | $496.86 | 1 719 195 |
| Jul 25, 2023 | $488.79 | $499.84 | $488.79 | $496.47 | 1 036 982 |
