INTU

Intuit Historical Data - INTU

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
Intuit Inc INTU NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
6.27 1.52% 417.56 07:29:15
Open Price Low Price High Price Close Price Previous Close
414.64 413.17 418.35 417.56 411.29
more quote information »

INTU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week403.54422.77405.54415.161,237,53314.023.47%
1 Month384.11422.77365.15389.661,497,21633.458.71%
3 Months386.21423.74359.33390.831,444,95331.358.12%
6 Months341.29423.74312.05375.361,336,26176.2722.35%
1 Year256.95423.74246.42338.881,271,272160.6162.51%
3 Years173.35423.74172.74268.941,378,244244.21140.88%
5 Years103.17423.7499.20214.951,365,060314.39304.73%

INTU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
16 Apr 2021 417.56 6.27 1.52% 414.64 418.35 413.17 914,781
15 Apr 2021 411.29 -7.65 -1.83% 422.77 422.77 410.44 1,016,598
14 Apr 2021 418.94 3.01 0.72% 416.44 419.53 414.31 1,550,205
13 Apr 2021 415.93 -1.68 -0.4% 415.5284 417.125 412.485 1,233,024
10 Apr 2021 417.61 6.29 1.53% 412.41 418.3665 409.29 1,003,650
09 Apr 2021 411.32 10.27 2.56% 403.54 412.48 405.54 1,384,187
08 Apr 2021 401.05 -0.15 -0.04% 400.16 403.115 399.02 713,722
07 Apr 2021 401.20 -0.94 -0.23% 399.59 405.00 396.85 812,724
06 Apr 2021 402.14 6.91 1.75% 397.57 402.89 396.38 1,473,613
02 Apr 2021 395.23 12.17 3.18% 388.75 397.41 388.49 1,445,350
01 Apr 2021 383.06 9.40 2.52% 380.07 386.00 376.46 1,505,174
31 Mar 2021 373.66 -0.96 -0.26% 371.08 376.1189 368.74 998,002
30 Mar 2021 374.62 -1.96 -0.52% 377.64 379.69 369.345 1,628,458
27 Mar 2021 376.58 4.19 1.13% 369.16 377.05 367.94 2,104,580
26 Mar 2021 372.39 -4.90 -1.3% 375.46 375.87 365.15 1,510,715
25 Mar 2021 377.29 -5.91 -1.54% 383.79 386.19 376.73 1,138,183
24 Mar 2021 383.20 0.18 0.05% 386.025 387.80 381.53 1,154,492
23 Mar 2021 383.02 1.74 0.46% 381.81 386.06 380.07 1,468,817
20 Mar 2021 381.28 7.31 1.95% 374.25 385.31 373.29 4,445,089
19 Mar 2021 373.97 -17.75 -4.53% 384.11 385.63 373.46 1,860,520
18 Mar 2021 391.72 -3.70 -0.94% 392.85 395.83 385.75 1,765,942
17 Mar 2021 395.42 -1.42 -0.36% 400.51 402.40 392.49 1,075,792
Your Recent History
NASDAQ
INTU
Intuit
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210416 03:35:37