Intuit

INTU
🏛️ usa →
679.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 644.33 647.35 638.72 643.22 0.8M
2021-12-30 648.04 650.70 642.45 643.36 0.8M
2021-12-29 649.09 650.77 642.08 648.03 0.7M
2021-12-28 657.86 658.84 647.40 649.78 1.0M
2021-12-27 639.09 653.65 638.00 652.77 1.1M
2021-12-23 631.66 638.81 630.75 635.71 0.8M
2021-12-22 620.96 632.42 616.72 631.66 1.0M
2021-12-21 610.54 623.10 601.05 621.07 1.9M
2021-12-20 609.10 614.33 599.27 604.63 2.2M
2021-12-17 621.40 631.74 612.19 620.27 4.3M
2021-12-16 649.00 649.99 624.81 633.96 2.0M
2021-12-15 645.21 648.74 625.25 647.49 2.6M
2021-12-14 655.64 657.04 626.85 639.48 1.9M
2021-12-13 678.00 684.07 668.40 668.74 1.4M
2021-12-10 670.31 678.23 666.89 677.95 1.3M
2021-12-09 674.03 680.25 662.71 665.51 1.2M
2021-12-08 673.17 676.20 666.78 673.06 1.3M
2021-12-07 654.22 674.45 653.96 673.30 1.6M
2021-12-06 649.99 652.06 639.53 645.34 1.7M
2021-12-03 671.43 673.45 634.98 647.96 2.3M
2021-12-02 660.20 677.81 660.20 672.12 2.0M
2021-12-01 667.90 674.95 657.60 663.89 5.2M
2021-11-30 668.95 681.57 652.00 652.30 4.2M
2021-11-29 674.33 697.27 674.33 694.66 2.0M
2021-11-26 684.00 691.05 663.71 666.91 1.3M
2021-11-24 661.50 684.65 659.68 684.00 1.7M
2021-11-23 652.75 672.14 648.80 670.63 2.1M
2021-11-22 691.96 693.51 660.81 661.63 2.2M
2021-11-19 715.87 716.86 681.46 692.34 3.6M
2021-11-18 636.52 636.72 626.44 628.94 1.3M
2021-11-17 643.58 644.55 629.84 635.06 1.3M
2021-11-16 626.16 646.48 625.95 645.76 1.3M
2021-11-15 628.19 632.95 622.55 626.14 1.4M
2021-11-12 610.93 628.38 610.93 626.99 1.2M
2021-11-11 607.25 610.60 605.91 606.87 0.7M
2021-11-10 611.39 617.99 603.56 603.98 1.2M
2021-11-09 615.95 618.13 611.22 612.78 1.2M
2021-11-08 619.01 619.49 608.21 615.25 1.2M
2021-11-05 628.19 629.31 612.79 614.99 1.4M
2021-11-04 621.28 631.56 620.31 625.68 1.3M
2021-11-03 619.91 625.66 609.26 622.87 1.1M
2021-11-02 612.09 625.66 610.50 618.39 1.0M
2021-11-01 628.53 629.98 607.31 608.81 1.2M
2021-10-29 613.36 626.60 610.88 625.99 1.0M
2021-10-28 613.15 620.41 605.82 615.41 1.1M
2021-10-27 609.22 617.32 606.90 613.13 1.5M
2021-10-26 605.58 613.36 602.46 608.61 1.4M
2021-10-25 590.80 604.23 589.75 602.56 1.1M
2021-10-22 580.90 591.63 580.00 590.80 1.0M
2021-10-21 570.00 578.93 565.31 578.35 0.7M
2021-10-20 574.34 575.68 568.91 570.53 0.8M
2021-10-19 568.15 573.13 563.96 572.80 1.0M
2021-10-18 552.76 564.81 548.27 564.56 1.3M
2021-10-15 545.00 553.28 543.27 552.16 1.6M
2021-10-14 543.35 549.92 542.00 543.78 1.1M
2021-10-13 534.25 539.64 532.25 534.94 0.9M
2021-10-12 527.02 533.40 524.14 527.05 0.9M
2021-10-11 528.75 533.46 525.04 525.41 1.0M
2021-10-08 539.06 541.39 529.44 531.12 0.9M
2021-10-07 538.17 544.75 537.08 537.73 1.0M
2021-10-06 526.42 537.93 526.01 534.61 1.0M
2021-10-05 529.06 536.93 526.40 533.35 1.0M
2021-10-04 539.69 541.53 519.00 525.35 1.5M
2021-10-01 541.24 546.05 533.28 543.97 1.4M
2021-09-30 549.39 554.49 539.21 539.51 1.5M
2021-09-29 548.88 553.15 545.04 546.93 1.0M
2021-09-28 560.44 562.78 544.48 545.01 1.6M
2021-09-27 572.85 573.83 561.30 567.01 1.3M
2021-09-24 573.39 579.17 570.34 577.92 1.2M
2021-09-23 566.18 578.31 565.08 577.37 1.2M
2021-09-22 560.60 565.00 553.64 562.80 0.9M
2021-09-21 559.74 559.87 553.51 555.25 0.8M
2021-09-20 553.01 560.21 547.51 554.40 1.3M
2021-09-17 572.84 572.84 560.67 561.85 1.9M
2021-09-16 570.91 574.72 567.94 572.88 1.0M
2021-09-15 570.00 572.38 564.60 572.11 1.0M
2021-09-14 565.95 571.20 563.02 568.27 1.2M
2021-09-13 570.19 571.47 551.26 557.42 1.2M
2021-09-10 571.41 573.00 567.04 567.38 1.1M
2021-09-09 568.53 572.86 566.59 567.75 0.8M
2021-09-08 559.50 568.48 558.17 567.59 0.9M
2021-09-07 563.75 563.75 555.51 560.47 0.9M
2021-09-03 559.50 566.74 558.04 563.25 0.8M
2021-09-02 563.70 565.29 555.64 559.79 1.1M
2021-09-01 567.30 567.78 562.67 563.13 1.3M
2021-08-31 567.11 567.11 563.25 566.11 1.2M
2021-08-30 567.14 568.31 563.54 565.57 0.9M
2021-08-27 554.63 566.25 553.67 565.94 1.4M
2021-08-26 547.68 556.61 546.17 552.64 1.6M
2021-08-25 577.31 582.96 551.01 555.61 2.2M
2021-08-24 554.00 555.03 548.83 554.02 1.7M
2021-08-23 548.85 553.80 548.20 552.49 1.4M
2021-08-20 547.58 549.68 542.97 545.30 1.2M
2021-08-19 528.59 547.90 527.83 543.44 1.5M
2021-08-18 535.08 539.59 532.11 532.98 0.7M
2021-08-17 542.11 542.11 534.14 535.86 1.1M
2021-08-16 540.45 542.96 535.87 542.94 0.8M
2021-08-13 536.36 541.21 534.51 540.74 0.5M
2021-08-12 532.29 538.14 530.23 536.92 0.5M
2021-08-11 529.39 533.04 526.62 532.23 0.8M
2021-08-10 538.23 539.99 528.71 530.13 0.9M
2021-08-09 534.17 537.24 531.87 535.23 0.7M
2021-08-06 534.81 537.88 530.01 534.29 1.0M
2021-08-05 536.74 540.63 534.54 538.01 0.9M
2021-08-04 530.83 537.17 528.44 536.06 0.7M
2021-08-03 528.89 532.11 524.26 530.18 0.9M
2021-08-02 532.11 534.77 525.37 527.51 0.9M
2021-07-30 525.20 530.86 525.02 529.97 0.9M
2021-07-29 521.21 529.44 521.21 525.51 0.6M
2021-07-28 524.59 527.23 520.93 523.10 0.7M
2021-07-27 528.02 530.52 516.44 522.91 1.0M
2021-07-26 528.15 530.23 523.13 529.31 0.7M
2021-07-23 524.92 532.33 522.02 528.43 1.0M
2021-07-22 516.11 522.09 514.10 521.31 0.9M
2021-07-21 506.71 514.59 503.08 514.45 1.1M
2021-07-20 500.06 512.67 499.01 508.56 1.3M
2021-07-19 498.84 502.48 496.00 498.78 1.3M
2021-07-16 504.64 505.00 500.85 501.51 0.7M
2021-07-15 505.97 506.38 500.38 503.17 1.1M
2021-07-14 509.46 511.69 504.59 505.56 1.5M
2021-07-13 504.90 509.97 503.63 506.69 1.0M
2021-07-12 506.75 507.70 503.00 505.10 0.9M
2021-07-09 502.94 505.59 495.74 503.93 1.3M
2021-07-08 501.25 506.89 497.08 506.09 1.0M
2021-07-07 505.53 508.63 503.12 506.09 0.9M
2021-07-06 501.86 502.69 498.23 500.97 1.2M
2021-07-02 494.86 500.83 494.59 497.64 1.1M
2021-07-01 493.68 493.68 487.23 491.05 0.9M
2021-06-30 490.63 492.60 487.47 490.17 1.0M
2021-06-29 485.62 491.66 484.46 491.40 0.7M
2021-06-28 486.86 491.39 485.64 486.99 0.9M
2021-06-25 480.99 490.19 477.00 486.09 1.5M
2021-06-24 482.00 486.25 480.30 482.62 1.1M
2021-06-23 477.56 482.20 477.56 478.59 1.2M
2021-06-22 477.31 479.74 475.12 477.56 1.5M
2021-06-21 477.18 481.12 472.00 477.90 1.1M
2021-06-18 477.08 478.49 472.34 473.40 1.6M
2021-06-17 468.88 476.49 467.31 474.73 1.4M
2021-06-16 469.20 473.72 464.72 469.34 1.2M
2021-06-15 478.19 478.19 468.85 470.71 1.4M
2021-06-14 472.33 476.99 469.87 476.97 1.0M
2021-06-11 470.30 474.62 468.69 472.16 1.5M
2021-06-10 467.32 473.71 466.24 471.33 1.1M
2021-06-09 466.12 470.61 465.42 468.33 0.9M
2021-06-08 461.16 466.00 458.82 465.26 1.5M
2021-06-07 459.56 461.83 454.80 457.21 0.9M
2021-06-04 454.98 463.62 454.01 461.93 1.4M
2021-06-03 439.50 451.93 438.00 450.56 1.5M
2021-06-02 438.06 447.08 436.01 445.44 1.3M
2021-06-01 441.70 441.95 434.65 438.66 0.9M
2021-05-28 435.50 442.00 433.82 439.09 1.5M
2021-05-27 436.21 437.77 427.42 432.11 3.0M
2021-05-26 440.92 445.66 437.59 442.81 2.0M
2021-05-25 440.01 442.04 436.88 438.99 1.5M
2021-05-24 439.20 442.71 438.07 440.41 1.1M
2021-05-21 438.45 441.36 431.76 433.43 1.2M
2021-05-20 423.37 436.99 423.37 435.27 1.2M
2021-05-19 409.52 421.75 408.72 421.20 1.3M
2021-05-18 421.00 424.64 417.07 417.43 1.2M
2021-05-17 415.08 419.50 409.46 419.42 1.3M
2021-05-14 406.86 418.55 403.54 417.26 1.2M
2021-05-13 401.67 405.99 397.00 403.52 1.4M
2021-05-12 393.68 402.24 391.09 399.89 2.3M
2021-05-11 390.37 400.21 385.66 394.99 0.9M
2021-05-10 400.23 401.51 392.29 392.54 1.0M
2021-05-07 399.83 406.07 396.43 401.04 1.0M
2021-05-06 390.81 394.51 386.15 394.07 1.0M
2021-05-05 401.08 403.08 390.81 392.04 1.0M
2021-05-04 409.15 409.15 395.88 397.62 1.2M
2021-05-03 414.79 415.67 409.00 411.34 0.8M
2021-04-30 413.35 418.08 411.62 412.16 1.4M
2021-04-29 417.20 418.10 411.56 416.15 0.6M
2021-04-28 415.27 417.46 411.40 415.80 0.5M
2021-04-27 420.00 420.89 414.00 416.12 0.6M
2021-04-26 414.44 418.68 410.90 418.29 0.7M
2021-04-23 409.19 416.20 408.43 414.92 1.0M
2021-04-22 407.42 411.51 404.23 406.78 0.8M
2021-04-21 405.90 409.78 401.99 408.95 0.9M
2021-04-20 401.06 406.93 399.24 405.37 1.1M
2021-04-19 415.82 417.00 400.97 402.29 1.1M
2021-04-16 419.18 420.18 414.27 415.82 1.0M
2021-04-15 414.66 418.35 413.17 417.56 0.9M
2021-04-14 422.77 422.77 410.44 411.29 1.0M
2021-04-13 416.44 419.53 414.31 418.94 1.6M
2021-04-12 415.53 417.13 412.49 415.93 1.3M
2021-04-09 412.41 418.37 409.29 417.61 1.0M
2021-04-08 403.54 412.48 402.90 411.32 1.4M
2021-04-07 400.16 403.12 399.02 401.05 0.7M
2021-04-06 399.59 405.00 396.85 401.20 0.8M
2021-04-05 397.57 402.89 396.38 402.14 1.5M
2021-04-01 388.92 397.41 388.49 395.23 1.4M
2021-03-31 378.07 386.00 376.46 383.06 1.5M
2021-03-30 371.08 376.12 368.74 373.66 1.0M
2021-03-29 377.64 379.69 369.35 374.62 1.6M
2021-03-26 369.16 377.05 367.94 376.58 2.1M
2021-03-25 374.55 375.87 365.15 372.39 1.5M
2021-03-24 384.32 386.19 376.73 377.29 1.1M
2021-03-23 386.03 387.80 381.53 383.20 1.2M
2021-03-22 381.81 386.06 380.07 383.02 1.5M
2021-03-19 374.25 385.31 373.29 381.28 4.4M
2021-03-18 384.07 385.63 373.46 373.97 1.9M
2021-03-17 392.85 395.83 385.75 391.72 1.8M
2021-03-16 400.51 401.89 392.49 395.42 1.1M
2021-03-15 393.37 398.00 390.38 396.84 1.4M
2021-03-12 394.21 396.63 387.38 395.95 1.3M
2021-03-11 390.48 401.03 390.32 399.17 1.4M
2021-03-10 394.57 394.57 382.25 382.82 1.4M
2021-03-09 380.88 388.69 379.78 384.58 1.8M
2021-03-08 381.54 388.11 369.80 370.42 1.7M
2021-03-05 381.93 384.00 367.78 382.21 1.6M
2021-03-04 388.42 392.08 373.57 376.33 1.9M
2021-03-03 399.08 401.01 388.46 388.71 1.4M
2021-03-02 406.49 406.52 398.67 401.75 1.2M
2021-03-01 396.33 407.86 394.22 406.41 1.5M
2021-02-26 390.46 396.61 385.00 390.14 1.8M
2021-02-25 407.59 408.95 386.65 387.98 2.1M
2021-02-24 388.29 415.43 382.80 413.18 3.3M
2021-02-23 398.12 402.80 390.24 399.09 2.5M
2021-02-22 408.16 408.84 401.24 401.55 1.2M
2021-02-19 413.35 417.81 409.16 411.35 1.3M
2021-02-18 414.38 420.00 408.43 415.39 1.0M
2021-02-17 419.93 420.41 412.05 415.81 1.2M
2021-02-16 417.54 423.74 417.27 422.26 1.4M
2021-02-12 410.00 414.47 407.12 413.99 1.1M
2021-02-11 400.00 409.30 396.59 408.82 1.2M
2021-02-10 395.84 399.04 390.59 397.29 1.2M
2021-02-09 385.85 392.86 384.64 391.55 0.8M
2021-02-08 393.48 395.15 386.88 389.74 0.9M
2021-02-05 392.54 396.47 387.72 389.38 0.9M
2021-02-04 381.94 392.95 380.00 392.73 1.5M
2021-02-03 382.68 383.68 377.00 380.15 0.8M
2021-02-02 376.33 385.47 375.53 384.11 1.1M
2021-02-01 365.49 378.45 364.59 373.58 1.3M
2021-01-29 366.36 369.89 359.69 361.23 1.5M
2021-01-28 366.35 376.67 365.71 369.95 1.4M
2021-01-27 368.01 375.00 359.33 363.11 1.9M
2021-01-26 374.03 376.14 370.28 374.80 0.7M
2021-01-25 378.04 378.84 364.31 374.43 1.6M
2021-01-22 384.40 384.40 374.64 374.85 1.2M
2021-01-21 386.21 388.42 377.81 381.75 1.7M
2021-01-20 391.67 398.12 388.98 389.46 2.1M
2021-01-19 374.87 386.38 374.36 384.95 1.6M
2021-01-15 364.88 373.84 363.03 371.01 1.6M
2021-01-14 365.29 369.63 364.97 365.51 1.1M
2021-01-13 364.97 367.33 360.50 364.96 1.0M
2021-01-12 371.83 372.63 362.35 365.67 1.2M
2021-01-11 376.13 376.76 366.38 372.34 1.5M
2021-01-08 369.79 375.03 368.60 374.46 1.3M
2021-01-07 363.24 370.23 360.33 368.63 1.1M
2021-01-06 359.17 364.01 357.69 361.00 1.5M
2021-01-05 370.44 374.00 367.31 368.87 1.1M
2021-01-04 379.74 384.62 366.17 371.70 1.8M