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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2023 | $496.59 | $498.16 | $485.98 | $488.50 | 1 243 536 |
| Jul 21, 2023 | $496.86 | $501.94 | $491.98 | $492.52 | 2 782 833 |
| Jul 20, 2023 | $498.13 | $503.39 | $490.94 | $491.78 | 1 230 335 |
| Jul 19, 2023 | $503.87 | $508.09 | $498.25 | $500.56 | 1 978 925 |
| Jul 18, 2023 | $490.80 | $497.66 | $488.54 | $495.43 | 1 204 208 |
| Jul 17, 2023 | $481.95 | $492.74 | $480.48 | $490.82 | 1 330 446 |
| Jul 14, 2023 | $479.00 | $486.48 | $478.43 | $483.99 | 1 122 528 |
| Jul 13, 2023 | $480.15 | $483.60 | $478.65 | $481.35 | 1 433 908 |
| Jul 12, 2023 | $472.26 | $478.43 | $469.27 | $476.84 | 1 595 268 |
| Jul 11, 2023 | $465.65 | $466.83 | $455.56 | $463.70 | 1 145 086 |
| Jul 10, 2023 | $447.49 | $466.59 | $447.01 | $464.33 | 2 217 481 |
| Jul 07, 2023 | $450.73 | $457.42 | $447.83 | $448.19 | 823 556 |
| Jul 06, 2023 | $450.40 | $453.86 | $444.19 | $451.50 | 1 140 052 |
| Jul 05, 2023 | $448.00 | $458.23 | $447.19 | $457.84 | 1 289 031 |
| Jul 03, 2023 | $452.74 | $454.58 | $449.00 | $451.57 | 1 398 600 |
| Jun 30, 2023 | $456.78 | $461.98 | $454.16 | $458.19 | 1 800 609 |
| Jun 29, 2023 | $460.74 | $460.95 | $453.38 | $455.82 | 1 133 138 |
| Jun 28, 2023 | $459.16 | $459.91 | $452.51 | $459.63 | 1 495 357 |
| Jun 27, 2023 | $455.89 | $460.81 | $453.30 | $459.03 | 1 166 559 |
| Jun 26, 2023 | $451.66 | $462.38 | $451.66 | $453.30 | 1 413 778 |
| Jun 23, 2023 | $443.86 | $457.09 | $442.89 | $452.69 | 1 408 447 |
| Jun 22, 2023 | $448.75 | $451.76 | $445.68 | $450.84 | 990 458 |
| Jun 21, 2023 | $454.70 | $455.30 | $449.29 | $450.53 | 1 034 001 |
| Jun 20, 2023 | $454.31 | $461.00 | $451.12 | $455.13 | 1 313 540 |
| Jun 16, 2023 | $461.27 | $461.69 | $450.19 | $455.03 | 2 362 950 |
