Intuit Inc (INTU) Historical Stock Data
633.18 ↑3.91 (0.62%)
As of May 6, 2024, 3:08pm EST.
Historical Data
In the past 30 trading days, INTU is down -0.22% a day on average. There have been 11 days where Intuit Inc closed green and 19 days where INTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 623.50 | 635.74 | ↑$12.24 (1.96%) | 621.55 | 637.25 | 1.62M |
| 2024-04-04 | 633.78 | 621.28 | ↓$12.50 (-1.97%) | 620.33 | 637.06 | 1.28M |
| 2024-04-03 | 626.59 | 623.00 | ↓$3.59 (-0.57%) | 621.53 | 632.86 | 1.57M |
| 2024-04-02 | 630.44 | 626.59 | ↓$3.85 (-0.61%) | 622.29 | 630.44 | 1.94M |
| 2024-04-01 | 653.13 | 639.84 | ↓$13.29 (-2.03%) | 635.88 | 654.40 | 629.27K |
| 2024-03-28 | 650.91 | 650.00 | ↓$0.91 (-0.14%) | 647.73 | 654.88 | 1.15M |
| 2024-03-27 | 645.82 | 648.74 | ↑$2.92 (0.45%) | 640.49 | 649.96 | 1.08M |
| 2024-03-26 | 642.16 | 640.05 | ↓$2.11 (-0.33%) | 639.06 | 644.11 | 0.99M |
| 2024-03-25 | 637.58 | 639.09 | ↑$1.51 (0.24%) | 631.92 | 641.97 | 0.97M |
| 2024-03-22 | 649.48 | 643.74 | ↓$5.74 (-0.88%) | 639.42 | 650.59 | 825.11K |
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