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 |
| Mar 17, 2016 | $100.11 | $101.22 | $99.60 | $100.83 | 1 383 600 |
| Mar 16, 2016 | $99.40 | $100.54 | $98.74 | $100.29 | 1 215 800 |
| Mar 15, 2016 | $99.14 | $99.69 | $98.71 | $99.33 | 1 012 300 |
| Mar 14, 2016 | $99.61 | $100.17 | $99.21 | $99.43 | 1 181 400 |
| Mar 11, 2016 | $98.78 | $100.28 | $98.05 | $99.96 | 1 466 800 |
| Mar 10, 2016 | $99.55 | $100.27 | $96.85 | $98.02 | 1 677 900 |
| Mar 09, 2016 | $99.39 | $100.01 | $98.91 | $99.47 | 1 548 800 |
| Mar 08, 2016 | $98.64 | $100.25 | $98.40 | $99.27 | 1 978 800 |
| Mar 07, 2016 | $98.15 | $99.75 | $97.59 | $99.38 | 1 996 800 |
| Mar 04, 2016 | $98.11 | $99.26 | $97.05 | $99.18 | 1 902 200 |
| Mar 03, 2016 | $98.06 | $98.48 | $96.39 | $97.71 | 1 851 500 |
| Mar 02, 2016 | $98.53 | $99.64 | $98.06 | $98.63 | 1 607 900 |
| Mar 01, 2016 | $97.67 | $98.86 | $96.58 | $98.86 | 2 194 700 |
| Feb 29, 2016 | $95.37 | $97.32 | $94.96 | $96.64 | 2 653 300 |
| Feb 26, 2016 | $100.91 | $101.00 | $94.10 | $95.75 | 3 809 500 |
| Feb 25, 2016 | $99.10 | $100.16 | $97.94 | $100.07 | 2 315 700 |
| Feb 24, 2016 | $96.35 | $98.98 | $95.41 | $98.83 | 2 177 200 |
| Feb 23, 2016 | $97.54 | $98.12 | $96.24 | $97.36 | 1 853 800 |
| Feb 22, 2016 | $98.18 | $98.71 | $97.00 | $98.25 | 1 619 500 |
| Feb 19, 2016 | $96.52 | $97.61 | $95.31 | $97.19 | 1 900 100 |
| Feb 18, 2016 | $97.79 | $98.66 | $96.10 | $96.47 | 1 753 600 |
| Feb 17, 2016 | $95.82 | $98.68 | $95.41 | $98.36 | 1 710 200 |
| Feb 16, 2016 | $93.70 | $95.81 | $93.68 | $95.36 | 2 223 200 |
| Feb 12, 2016 | $92.97 | $94.70 | $91.50 | $94.56 | 2 162 600 |
| Feb 11, 2016 | $88.17 | $92.07 | $88.17 | $91.41 | 1 981 800 |
