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 |
| Feb 10, 2016 | $91.28 | $92.41 | $89.95 | $90.26 | 1 884 200 |
| Feb 09, 2016 | $90.08 | $92.14 | $89.49 | $90.13 | 1 921 500 |
| Feb 08, 2016 | $90.91 | $91.23 | $88.88 | $90.92 | 2 743 000 |
| Feb 05, 2016 | $96.09 | $96.25 | $91.24 | $91.79 | 2 891 100 |
| Feb 04, 2016 | $95.78 | $96.93 | $94.85 | $96.75 | 1 647 500 |
| Feb 03, 2016 | $95.00 | $96.41 | $94.00 | $95.89 | 1 864 200 |
| Feb 02, 2016 | $95.31 | $95.66 | $93.97 | $94.15 | 2 432 900 |
| Feb 01, 2016 | $95.28 | $96.97 | $94.36 | $96.37 | 1 317 300 |
| Jan 29, 2016 | $92.72 | $95.63 | $92.09 | $95.51 | 2 109 500 |
| Jan 28, 2016 | $91.73 | $92.22 | $90.70 | $92.03 | 1 141 600 |
| Jan 27, 2016 | $92.41 | $93.26 | $90.45 | $90.77 | 932 600 |
| Jan 26, 2016 | $91.94 | $92.71 | $91.03 | $92.64 | 1 139 700 |
| Jan 25, 2016 | $93.47 | $93.66 | $91.59 | $91.73 | 1 305 800 |
| Jan 22, 2016 | $93.07 | $94.00 | $92.20 | $93.61 | 1 076 500 |
| Jan 21, 2016 | $92.80 | $93.67 | $91.21 | $91.95 | 1 461 700 |
| Jan 20, 2016 | $89.53 | $92.88 | $88.66 | $91.99 | 2 904 400 |
| Jan 19, 2016 | $92.84 | $93.14 | $90.04 | $90.88 | 2 465 100 |
| Jan 15, 2016 | $91.43 | $92.93 | $90.58 | $91.49 | 2 774 800 |
| Jan 14, 2016 | $92.31 | $95.47 | $91.14 | $94.32 | 2 545 900 |
| Jan 13, 2016 | $95.11 | $95.60 | $91.57 | $91.70 | 1 907 700 |
| Jan 12, 2016 | $94.69 | $95.16 | $93.56 | $94.85 | 1 300 800 |
| Jan 11, 2016 | $93.82 | $94.26 | $93.14 | $94.00 | 1 889 900 |
| Jan 08, 2016 | $94.94 | $96.00 | $93.02 | $93.14 | 2 004 700 |
| Jan 07, 2016 | $94.50 | $96.43 | $93.24 | $94.44 | 2 477 700 |
| Jan 06, 2016 | $94.43 | $96.48 | $94.16 | $95.99 | 2 433 200 |
