Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

636.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 638.78 640.45 632.39 636.56 1,056,570 -0.91(-0.14%)
Jul 18, 2024 661.66 661.66 632.70 637.47 1,383,699 -21.44(-3.25%)
Jul 17, 2024 663.07 666.32 658.06 658.91 1,156,334 -7.24(-1.09%)
Jul 16, 2024 660.00 668.64 655.53 666.15 988,562 +7.97(+1.21%)
Jul 15, 2024 641.04 658.54 640.18 658.18 1,043,873 +16.23(+2.53%)
Jul 12, 2024 631.64 646.10 629.60 641.95 1,044,892 +12.54(+1.99%)
Jul 11, 2024 638.59 643.17 627.22 629.41 1,235,101 -3.43(-0.54%)
Jul 10, 2024 636.69 636.69 622.65 632.84 1,962,352 -17.58(-2.70%)
Jul 09, 2024 659.58 660.00 649.09 650.42 861,426 -9.16(-1.39%)
Jul 08, 2024 660.58 663.09 655.94 659.58 1,022,398 -9.17(-1.37%)
Jul 05, 2024 655.00 674.34 653.36 668.75 1,517,072 +8.85(+1.34%)
Jul 03, 2024 651.27 662.44 650.55 659.90 932,106 +3.68(+0.56%)
Jul 02, 2024 651.00 657.00 649.69 656.22 951,171 +5.45(+0.84%)
Jul 01, 2024 652.51 653.13 642.48 650.77 1,194,999 -6.44(-0.98%)
Jun 28, 2024 652.00 662.51 647.98 657.21 1,753,984 +5.77(+0.89%)
Jun 27, 2024 639.08 657.16 635.51 651.44 1,478,260 +13.96(+2.19%)
Jun 26, 2024 628.00 638.64 624.49 637.48 1,169,577 +7.01(+1.11%)
Jun 25, 2024 629.17 630.55 624.39 630.47 1,272,118 +6.59(+1.06%)
Jun 24, 2024 630.72 633.72 622.46 623.88 1,605,597 -8.27(-1.31%)
Jun 21, 2024 625.84 634.15 618.55 632.15 3,689,260 +16.07(+2.61%)
Jun 20, 2024 610.49 617.66 608.30 616.08 1,843,105 +6.40(+1.05%)
Jun 18, 2024 603.73 610.45 601.90 609.68 1,376,150 +7.16(+1.19%)
Jun 17, 2024 589.84 604.63 586.25 602.52 1,248,563 +6.82(+1.14%)
Jun 14, 2024 598.40 599.98 594.59 595.70 1,070,501 +1.08(+0.18%)
Jun 13, 2024 594.53 600.41 586.03 594.62 2,133,323 +2.40(+0.41%)
Jun 12, 2024 580.00 602.67 578.65 592.22 2,591,593 +25.52(+4.50%)
Jun 11, 2024 565.00 569.42 562.57 566.70 1,570,969 -0.54(-0.10%)
Jun 10, 2024 569.43 572.72 565.77 567.24 1,567,680 -6.66(-1.16%)
Jun 07, 2024 572.67 576.29 566.46 573.90 1,048,594 +1.25(+0.22%)
Jun 06, 2024 573.74 575.60 570.00 572.65 1,448,681 -1.62(-0.28%)
Jun 05, 2024 571.88 574.84 560.53 574.27 1,595,853 +2.21(+0.39%)
Jun 04, 2024 568.38 574.35 563.70 572.06 1,172,033 +4.84(+0.85%)
Jun 03, 2024 575.61 576.52 562.61 567.22 1,566,686 -9.22(-1.60%)
May 31, 2024 561.75 577.41 557.29 576.44 3,137,114 +13.47(+2.39%)
May 30, 2024 588.46 588.46 560.91 562.97 3,409,678 -35.31(-5.90%)
May 29, 2024 593.20 611.30 593.20 598.28 1,892,980 -1.74(-0.29%)
May 28, 2024 604.58 605.10 592.14 600.02 2,639,505 -6.97(-1.15%)
May 24, 2024 621.00 624.00 600.49 606.99 4,252,684 -55.27(-8.35%)
May 23, 2024 675.00 676.62 659.50 662.26 1,880,209 -8.01(-1.20%)
May 22, 2024 670.38 673.63 666.20 670.27 986,286 +2.45(+0.37%)
May 21, 2024 670.60 670.60 665.13 667.82 1,091,853 -2.33(-0.35%)
May 20, 2024 659.88 671.49 659.47 670.15 931,525 +8.97(+1.36%)
May 17, 2024 655.25 661.75 654.72 661.18 777,535 +7.81(+1.20%)
May 16, 2024 654.69 658.29 651.83 653.37 957,924 -1.76(-0.27%)
May 15, 2024 643.90 656.90 642.00 655.13 1,082,422 +19.71(+3.10%)
May 14, 2024 624.71 637.46 623.16 635.42 879,697 +8.23(+1.31%)
May 13, 2024 638.17 638.17 625.87 627.19 916,210 -5.12(-0.81%)
May 10, 2024 628.60 637.88 628.01 632.31 917,545 +5.45(+0.87%)
May 09, 2024 632.43 633.88 624.21 626.86 1,292,680 -5.57(-0.88%)
May 08, 2024 641.15 641.43 629.53 632.43 889,597 -8.72(-1.36%)
May 07, 2024 635.09 641.61 631.31 641.15 757,772 +6.51(+1.03%)
May 06, 2024 632.27 635.00 627.58 634.64 802,887 +5.37(+0.85%)
May 03, 2024 623.78 631.39 622.15 629.27 1,109,515 +15.23(+2.48%)
May 02, 2024 617.06 620.86 607.28 614.04 1,104,271 -1.16(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.