Intuit Inc (INTU) Historical Stock Data
661.18 ↑7.81 (1.20%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, INTU is down -0.03% a day on average. There have been 14 days where Intuit Inc closed green and 16 days where INTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 655.25 | 661.18 | ↑$5.93 (0.90%) | 654.72 | 661.69 | 767.06K |
| 2024-05-16 | 655.00 | 653.37 | ↓$1.63 (-0.25%) | 651.83 | 658.29 | 0.95M |
| 2024-05-15 | 643.90 | 655.13 | ↑$11.23 (1.74%) | 642.00 | 656.90 | 1.08M |
| 2024-05-14 | 624.71 | 635.42 | ↑$10.71 (1.71%) | 623.16 | 637.46 | 879.65K |
| 2024-05-13 | 638.17 | 627.19 | ↓$10.98 (-1.72%) | 625.87 | 638.17 | 0.92M |
| 2024-05-10 | 628.60 | 632.31 | ↑$3.71 (0.59%) | 628.59 | 637.57 | 0.92M |
| 2024-05-09 | 632.43 | 626.86 | ↓$5.57 (-0.88%) | 624.21 | 633.88 | 1.29M |
| 2024-05-08 | 641.15 | 632.43 | ↓$8.72 (-1.36%) | 629.53 | 641.43 | 883.84K |
| 2024-05-07 | 635.12 | 641.15 | ↑$6.03 (0.95%) | 631.31 | 641.60 | 757.43K |
| 2024-05-06 | 634.43 | 634.64 | ↑$0.21 (0.03%) | 627.58 | 635.00 | 799.73K |
| 2024-05-03 | 623.78 | 629.27 | ↑$5.49 (0.88%) | 622.44 | 631.39 | 1.11M |
| 2024-05-02 | 617.06 | 614.04 | ↓$3.02 (-0.49%) | 607.35 | 620.86 | 1.09M |
| 2024-05-01 | 625.13 | 615.20 | ↓$9.93 (-1.59%) | 610.04 | 629.66 | 1.20M |
| 2024-04-30 | 637.01 | 625.62 | ↓$11.39 (-1.79%) | 625.23 | 637.92 | 1.31M |
| 2024-04-29 | 637.33 | 638.39 | ↑$1.06 (0.17%) | 634.38 | 644.94 | 886.18K |
| 2024-04-26 | 627.07 | 636.55 | ↑$9.48 (1.51%) | 626.59 | 640.13 | 1.19M |
| 2024-04-25 | 630.66 | 626.39 | ↓$4.27 (-0.68%) | 619.79 | 632.82 | 1.24M |
| 2024-04-24 | 623.50 | 635.49 | ↑$11.99 (1.92%) | 622.56 | 642.11 | 1.37M |
| 2024-04-23 | 614.60 | 630.88 | ↑$16.28 (2.65%) | 612.07 | 632.83 | 1.46M |
| 2024-04-22 | 608.84 | 609.77 | ↑$0.93 (0.15%) | 600.93 | 614.07 | 1.06M |
| 2024-04-19 | 609.13 | 605.17 | ↓$3.96 (-0.65%) | 598.01 | 611.19 | 1.61M |
| 2024-04-18 | 616.89 | 608.38 | ↓$8.51 (-1.38%) | 606.32 | 616.89 | 773.03K |
| 2024-04-17 | 615.39 | 613.21 | ↓$2.18 (-0.35%) | 611.84 | 617.80 | 0.98M |
| 2024-04-16 | 613.65 | 611.49 | ↓$2.16 (-0.35%) | 610.92 | 618.53 | 1.11M |
| 2024-04-15 | 629.28 | 612.12 | ↓$17.16 (-2.73%) | 610.49 | 630.00 | 1.02M |
| 2024-04-12 | 616.09 | 621.11 | ↑$5.02 (0.82%) | 616.09 | 626.23 | 1.28M |
| 2024-04-11 | 630.93 | 627.71 | ↓$3.22 (-0.51%) | 623.83 | 633.71 | 1.53M |
| 2024-04-10 | 630.74 | 628.36 | ↓$2.38 (-0.38%) | 626.55 | 635.28 | 0.96M |
| 2024-04-09 | 650.00 | 644.09 | ↓$5.91 (-0.91%) | 636.32 | 650.42 | 845.27K |
| 2024-04-08 | 639.16 | 645.28 | ↑$6.12 (0.96%) | 637.08 | 647.39 | 1.02M |
Create an account or log in to view more rows.
$INTU market starting to dump
$INTU red day ahead
$INTU omg this is bullshit
$INTU wow. The volume is so low today. Unreal
$INTU Bearish..
$INTU Fuk the 1% even though i feel like the 1%
$INTU what’s gonna happen now
$INTU Hold on to your Butts.
$INTU It's coming
load 'em up.
$INTU overvalued