Intuit Inc (INTU) Historical Stock Data
640.12 ↓38.58 (-5.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTU is up 0.29% a day on average. There have been 15 days where Intuit Inc closed green and 15 days where INTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 668.18 | 640.12 | ↓$28.06 (-4.20%) | 639.15 | 675.00 | 3.29M |
| 2024-11-21 | 659.78 | 678.70 | ↑$18.92 (2.87%) | 656.75 | 681.59 | 2.19M |
| 2024-11-20 | 641.88 | 650.60 | ↑$8.72 (1.36%) | 637.60 | 652.28 | 1.78M |
| 2024-11-19 | 636.10 | 644.17 | ↑$8.07 (1.27%) | 632.40 | 646.87 | 2.49M |
| 2024-11-18 | 685.93 | 678.81 | ↓$7.12 (-1.04%) | 675.80 | 688.12 | 1.57M |
| 2024-11-15 | 691.16 | 687.87 | ↓$3.29 (-0.48%) | 680.22 | 692.85 | 1.79M |
| 2024-11-14 | 701.58 | 700.76 | ↓$0.82 (-0.12%) | 693.40 | 706.00 | 1.54M |
| 2024-11-13 | 697.25 | 706.25 | ↑$9.00 (1.29%) | 695.02 | 714.78 | 1.45M |
| 2024-11-12 | 695.00 | 699.47 | ↑$4.47 (0.64%) | 694.30 | 703.88 | 1.40M |
| 2024-11-11 | 683.47 | 697.35 | ↑$13.88 (2.03%) | 682.30 | 698.96 | 1.48M |
| 2024-11-08 | 678.00 | 684.22 | ↑$6.22 (0.92%) | 672.23 | 688.84 | 1.64M |
| 2024-11-07 | 654.49 | 674.15 | ↑$19.66 (3.00%) | 651.74 | 675.10 | 1.89M |
| 2024-11-06 | 643.12 | 648.39 | ↑$5.27 (0.82%) | 642.75 | 668.00 | 2.95M |
| 2024-11-05 | 619.86 | 618.83 | ↓$1.03 (-0.17%) | 610.71 | 622.29 | 1.56M |
| 2024-11-04 | 623.00 | 619.01 | ↓$3.99 (-0.64%) | 615.83 | 624.52 | 1.11M |
| 2024-11-01 | 605.00 | 621.74 | ↑$16.74 (2.77%) | 603.00 | 626.38 | 1.42M |
| 2024-10-31 | 620.17 | 610.30 | ↓$9.87 (-1.59%) | 608.55 | 621.74 | 1.46M |
| 2024-10-30 | 623.79 | 621.11 | ↓$2.68 (-0.43%) | 619.91 | 629.47 | 1.08M |
| 2024-10-29 | 610.65 | 623.70 | ↑$13.05 (2.14%) | 609.38 | 625.60 | 1.01M |
| 2024-10-28 | 612.84 | 612.09 | ↓$0.75 (-0.12%) | 607.89 | 613.54 | 0.97M |
| 2024-10-25 | 610.00 | 609.27 | ↓$0.73 (-0.12%) | 607.83 | 617.22 | 1M |
| 2024-10-24 | 602.91 | 603.98 | ↑$1.07 (0.18%) | 602.00 | 608.79 | 876.41K |
| 2024-10-23 | 608.02 | 602.01 | ↓$6.01 (-0.99%) | 599.65 | 609.99 | 1.08M |
| 2024-10-22 | 608.92 | 609.59 | ↑$0.67 (0.11%) | 605.28 | 613.29 | 1.09M |
| 2024-10-21 | 608.23 | 613.93 | ↑$5.70 (0.94%) | 607.11 | 615.62 | 1.06M |
| 2024-10-18 | 601.41 | 613.29 | ↑$11.88 (1.98%) | 600.11 | 615.44 | 1.22M |
| 2024-10-17 | 619.08 | 609.23 | ↓$9.85 (-1.59%) | 607.85 | 619.14 | 1.14M |
| 2024-10-16 | 616.58 | 609.39 | ↓$7.19 (-1.17%) | 607.46 | 618.07 | 1.13M |
| 2024-10-15 | 619.82 | 617.89 | ↓$1.93 (-0.31%) | 615.76 | 623.04 | 1.26M |
| 2024-10-14 | 620.31 | 617.16 | ↓$3.15 (-0.51%) | 612.80 | 620.31 | 0.99M |
Create an account or log in to view more rows.
$INTU overvalued
$INTU strong move here
$INTU we going up from here
$INTU might see a whole 1% green
$INTU hold and buy… go green go!!!
$INTU the price is wrong
$INTU market starting to dump
$INTU red day ahead
$INTU omg this is bullshit
$INTU wow. The volume is so low today. Unreal