Intuit Inc. (INTU) NASDAQ

649.38

+3.3549(+0.52%)

Updated at September 15 03:24PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 2025658.46646.03646.03660.4645.312.2M
September 11, 2025660.29660.52660.52666.39656.912.2M
September 10, 2025669.39656.26656.26670653.352.79M
September 09, 2025669.31670.89670.89673.7664.761.25M
September 08, 2025676.58671.68671.68679.4667.961.56M
September 05, 2025672.22672.82672.82677667.251.61M
September 04, 2025665668.29668.29671.81659.231.72M
September 03, 2025665.29668.68668.68669.92658.311.99M
September 02, 2025655.26661.99661.99664.67655.081.68M
August 29, 2025668.2667667673.74664.351.59M
August 28, 2025663.66668.2668.2674.62661.982.07M
August 27, 2025661.8663.17663.17664.33654.361.69M
August 26, 2025658659.54659.54666.42656.443.76M
August 25, 2025664.99656.96656.96670.43655.752.2M
August 22, 2025657662.66662.66670.39642.526.14M
August 21, 2025697.01697.76697.76701692.832.35M
August 20, 2025703.98699.15699.15705.1695.692.09M
August 19, 2025715.08701.03701.03719.1698.972.51M
August 18, 2025717.1717.21717.21721.54714.851.63M
August 15, 2025710.4716.74716.74720.09707.51.75M
August 14, 2025711.99710.64710.64715.98706.121.24M
August 13, 2025713.48711.71711.71717.55703.961.6M
August 12, 2025707.14713.48713.48714.47699.062.15M
August 11, 2025747.62706.09706.09750.55702.683.2M
August 08, 2025760.5749749762.48747.251.67M
August 07, 2025783.48761.61761.61786.28752.041.44M
August 06, 2025773.87779.47779.47779.67765.681.15M
August 05, 2025785.42769.27769.27794.09767.921.26M
August 04, 2025784.18784.87784.87790.54781.311.48M
August 01, 2025786.14776.15776.15787.37772.351.49M
July 31, 2025807.15785.13785.13807.15783.941.78M
July 30, 2025804.87807.39807.39813.7800.961.61M
July 29, 2025804.48806.34806.34807.937861.26M
July 28, 2025785.03798.73798.73800.57831.93M
July 25, 2025782.91785.95785.95790.5780.51.41M
July 24, 2025778781.21781.21784.17775.281.38M
July 23, 2025765.79776776778.06759.531.94M
July 22, 2025767.45766.78766.78771.12760.31.03M
July 21, 2025753.99763.69763.69767.93751.511.41M
July 18, 2025763.23752.63752.63763.23750.841.51M
July 17, 2025749.21755.37755.37756.45748.911.07M
July 16, 2025751.8750.72750.72751.8742.391.26M
July 15, 2025750.91745.95745.95754.5742.891.45M
July 14, 2025749.59752.75752.75758.86747.51.12M
July 11, 2025745.55747.9747.9751.86743.51.05M
July 10, 2025768.43747.9747.9769.98745.131.78M
July 09, 2025782.67769.59768.55783766.051.49M
July 08, 2025784.57781.48780.42784.62775.841.44M
July 07, 2025780.27783.61782.55788.13778.761.3M
July 03, 2025777.57780.64779.59784.54776.69823,000
July 02, 2025773.9773.7772.65775.33765.911.49M
July 01, 2025788.7779.61778.56790.6765.811.92M
June 30, 2025782.52787.63786.57790.5779.131.95M
June 27, 2025771.16776.57776.57787.22771.162.05M
June 26, 2025759.38772.86772.86773.38758.531.42M
June 25, 2025758.06757.86757.86759.62751.061.53M
June 24, 2025769.14759.03759.03771.14758.141.9M
June 23, 2025759.67762.55762.55765754.41.22M
June 20, 2025760.66761.14761.14762.39755.052.71M
June 18, 2025762.37754.83754.83765.59750.382.22M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved