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 )

619.85 -45.44 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 660.00 660.00 610.40 619.85 4,113,177 -45.44(-6.83%)
Aug 22, 2024 673.01 674.78 663.13 665.29 1,460,659 -5.20(-0.78%)
Aug 21, 2024 669.69 672.54 664.97 670.49 1,255,714 +3.21(+0.48%)
Aug 20, 2024 663.30 669.70 661.88 667.28 1,110,824 +3.98(+0.60%)
Aug 19, 2024 654.50 664.71 653.02 663.30 1,217,282 +9.77(+1.49%)
Aug 16, 2024 652.65 657.20 650.94 653.53 765,782 +1.39(+0.21%)
Aug 15, 2024 645.39 652.96 644.20 652.14 936,976 +15.40(+2.42%)
Aug 14, 2024 627.27 640.23 625.00 636.74 1,501,411 -9.09(-1.41%)
Aug 13, 2024 634.69 648.56 630.01 645.83 1,040,161 +18.42(+2.94%)
Aug 12, 2024 629.22 635.29 624.83 627.41 647,029 -2.79(-0.44%)
Aug 09, 2024 625.00 634.79 622.20 630.20 802,794 +4.08(+0.65%)
Aug 08, 2024 615.52 628.54 613.74 626.12 1,042,338 +16.67(+2.74%)
Aug 07, 2024 622.96 630.12 608.03 609.45 1,123,487 -2.84(-0.46%)
Aug 06, 2024 610.13 622.06 607.01 612.29 1,339,473 +9.32(+1.55%)
Aug 05, 2024 608.26 614.77 597.22 602.97 1,787,099 -20.95(-3.36%)
Aug 02, 2024 626.94 626.94 611.09 623.92 1,790,599 -13.90(-2.18%)
Aug 01, 2024 647.00 660.21 630.09 637.82 1,300,751 -9.53(-1.47%)
Jul 31, 2024 652.00 662.67 641.90 647.35 1,423,752 +11.55(+1.82%)
Jul 30, 2024 640.00 645.48 629.53 635.80 1,063,964 -0.56(-0.09%)
Jul 29, 2024 637.45 642.64 629.59 636.36 1,242,199 +3.00(+0.47%)
Jul 26, 2024 632.60 643.50 628.40 633.36 987,153 +7.04(+1.12%)
Jul 25, 2024 629.87 641.12 620.27 626.32 1,240,925 +6.08(+0.98%)
Jul 24, 2024 629.82 637.06 619.10 620.24 1,590,681 -16.86(-2.65%)
Jul 23, 2024 643.68 648.26 636.61 637.10 1,193,406 -7.42(-1.15%)
Jul 22, 2024 643.61 645.98 635.91 644.52 1,473,484 +7.96(+1.25%)
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 -16.68(-2.57%)
Jul 09, 2024 658.67 659.09 648.19 649.52 862,619 -9.15(-1.39%)
Jul 08, 2024 659.67 662.17 655.03 658.67 1,023,814 -9.16(-1.37%)
Jul 05, 2024 654.09 673.41 652.46 667.83 1,519,174 +8.84(+1.34%)
Jul 03, 2024 650.37 661.52 649.65 658.99 933,397 +3.67(+0.56%)
Jul 02, 2024 650.10 656.09 648.79 655.31 952,489 +5.44(+0.84%)
Jul 01, 2024 651.61 652.23 641.59 649.87 1,196,654 -6.43(-0.98%)
Jun 28, 2024 651.10 661.59 647.08 656.30 1,756,414 +5.76(+0.89%)
Jun 27, 2024 638.20 656.25 634.63 650.54 1,480,308 +13.94(+2.19%)
Jun 26, 2024 627.13 637.76 623.63 636.60 1,171,197 +7.00(+1.11%)
Jun 25, 2024 628.30 629.68 623.53 629.60 1,273,880 +6.58(+1.06%)
Jun 24, 2024 629.85 632.84 621.60 623.02 1,607,821 -8.26(-1.31%)
Jun 21, 2024 624.97 633.27 617.69 631.27 3,694,372 +16.05(+2.61%)
Jun 20, 2024 609.64 616.80 607.46 615.23 1,845,658 +6.39(+1.05%)
Jun 18, 2024 602.89 609.61 601.07 608.84 1,378,056 +7.15(+1.19%)
Jun 17, 2024 589.02 603.79 585.44 601.69 1,250,293 +6.81(+1.14%)
Jun 14, 2024 597.57 599.15 593.77 594.88 1,071,984 +1.08(+0.18%)
Jun 13, 2024 593.71 599.58 585.22 593.80 2,136,279 +2.40(+0.41%)
Jun 12, 2024 579.20 601.84 577.85 591.40 2,595,184 +25.48(+4.50%)
Jun 11, 2024 564.22 568.63 561.79 565.92 1,573,145 -0.54(-0.10%)
Jun 10, 2024 568.64 571.93 564.99 566.46 1,569,852 -6.65(-1.16%)
Jun 07, 2024 571.88 575.49 565.68 573.11 1,050,047 +1.25(+0.22%)
Jun 06, 2024 572.95 574.80 569.22 571.86 1,450,688 -1.62(-0.28%)
Jun 05, 2024 571.09 574.04 559.75 573.48 1,598,064 +2.21(+0.39%)
Jun 04, 2024 567.59 573.55 562.91 571.27 1,173,657 +4.83(+0.85%)
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.