Intuit

INTU
🏛️ usa →
682.01
Last Update: 2025-10-02
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
2023-12-29 628.02 630.83 622.46 625.03 0.7M
2023-12-28 630.74 631.07 627.18 628.02 0.7M
2023-12-27 623.99 629.80 622.26 629.12 0.7M
2023-12-26 625.17 628.33 622.73 624.85 0.6M
2023-12-22 622.83 625.15 617.68 624.07 0.8M
2023-12-21 620.00 623.62 618.18 620.99 1.0M
2023-12-20 619.02 627.83 615.50 615.71 1.5M
2023-12-19 615.48 622.21 614.71 621.46 1.3M
2023-12-18 610.38 620.29 609.74 618.43 1.5M
2023-12-15 602.10 611.87 602.10 608.51 3.5M
2023-12-14 614.69 617.61 595.96 601.18 2.5M
2023-12-13 598.05 610.43 593.71 610.22 1.6M
2023-12-12 588.27 594.87 583.54 594.18 1.3M
2023-12-11 577.32 589.06 577.00 586.66 1.6M
2023-12-08 566.16 574.63 564.39 573.90 1.2M
2023-12-07 570.23 573.00 564.87 571.49 0.9M
2023-12-06 575.40 576.22 565.70 566.23 1.1M
2023-12-05 565.34 572.27 563.39 571.78 1.0M
2023-12-04 568.62 571.18 560.68 570.47 1.3M
2023-12-01 571.40 576.68 564.45 574.32 1.3M
2023-11-30 577.39 582.16 565.69 571.46 1.9M
2023-11-29 582.99 599.00 575.90 577.23 2.5M
2023-11-28 559.60 567.15 557.95 565.07 1.7M
2023-11-27 561.91 566.28 559.00 561.23 1.6M
2023-11-24 562.49 564.92 560.05 564.07 0.6M
2023-11-22 567.99 571.82 563.49 564.23 0.9M
2023-11-21 560.09 564.90 560.00 562.18 1.0M
2023-11-20 564.00 565.59 558.84 564.50 1.0M
2023-11-17 556.64 561.19 554.02 560.16 1.1M
2023-11-16 557.21 560.48 552.68 556.95 1.2M
2023-11-15 558.99 567.03 554.68 555.54 1.7M
2023-11-14 541.40 557.99 541.40 555.52 2.0M
2023-11-13 525.63 534.43 523.32 532.18 1.2M
2023-11-10 519.53 530.08 516.25 528.89 1.1M
2023-11-09 518.64 527.27 513.97 514.54 1.4M
2023-11-08 521.21 524.24 515.33 522.38 1.4M
2023-11-07 508.18 517.33 506.97 513.91 1.4M
2023-11-06 499.08 500.62 494.35 500.50 1.5M
2023-11-03 492.88 502.96 489.55 498.51 2.4M
2023-11-02 498.91 504.00 490.35 500.35 1.5M
2023-11-01 492.69 493.51 481.94 489.17 2.0M
2023-10-31 489.02 496.60 485.45 494.95 1.1M
2023-10-30 483.69 489.69 481.79 487.50 1.4M
2023-10-27 479.64 482.51 473.89 479.52 1.6M
2023-10-26 483.00 486.92 473.56 479.45 1.6M
2023-10-25 500.40 500.60 482.28 483.03 2.5M
2023-10-24 506.49 513.14 499.45 505.82 1.0M
2023-10-23 505.00 513.11 498.48 504.03 1.5M
2023-10-20 520.29 521.54 504.77 506.81 1.9M
2023-10-19 530.50 534.09 519.90 521.52 1.3M
2023-10-18 535.30 537.15 525.57 527.42 1.1M
2023-10-17 535.97 546.07 533.06 538.78 1.4M
2023-10-16 539.84 543.50 534.47 540.90 1.1M
2023-10-13 543.41 545.63 530.30 533.05 1.6M
2023-10-12 545.09 550.12 540.62 543.41 1.5M
2023-10-11 541.65 544.61 536.76 541.58 0.9M
2023-10-10 532.15 545.26 530.66 540.11 1.4M
2023-10-09 527.76 535.55 526.25 534.91 1.0M
2023-10-06 512.00 534.66 511.28 533.30 1.8M
2023-10-05 516.00 520.08 510.56 516.30 1.1M
2023-10-04 513.34 519.90 508.67 517.46 1.6M
2023-10-03 511.29 518.47 504.38 507.48 1.7M
2023-10-02 510.83 518.27 508.92 517.80 1.6M
2023-09-29 522.03 524.12 507.99 510.94 1.5M
2023-09-28 504.46 517.67 501.18 512.24 1.3M
2023-09-27 507.58 511.43 502.97 508.24 1.3M
2023-09-26 507.54 508.87 500.19 503.19 1.2M
2023-09-25 506.21 511.20 504.35 508.31 1.3M
2023-09-22 504.00 512.14 500.66 508.57 1.2M
2023-09-21 519.58 521.37 503.36 504.37 1.7M
2023-09-20 531.10 531.42 523.41 523.59 0.9M
2023-09-19 530.13 530.84 526.13 529.19 1.0M
2023-09-18 536.32 538.43 533.75 535.01 0.9M
2023-09-15 548.14 548.15 537.01 538.08 2.4M
2023-09-14 545.12 549.52 537.96 547.60 1.0M
2023-09-13 544.24 545.65 538.86 541.95 1.1M
2023-09-12 543.00 547.72 540.01 546.00 1.3M
2023-09-11 551.21 553.69 547.98 549.30 1.2M
2023-09-08 552.31 558.64 549.77 550.56 1.5M
2023-09-07 549.82 557.46 547.92 553.61 1.2M
2023-09-06 549.42 553.62 545.61 550.95 1.2M
2023-09-05 548.64 555.00 545.54 550.58 1.4M
2023-09-01 545.33 549.85 540.46 549.60 1.3M
2023-08-31 540.58 545.00 534.59 541.81 1.8M
2023-08-30 537.70 543.00 536.28 540.58 1.7M
2023-08-29 517.85 537.47 516.63 536.49 1.6M
2023-08-28 519.05 522.68 513.83 518.87 1.3M
2023-08-25 494.24 521.82 494.24 519.05 2.5M
2023-08-24 504.42 508.55 496.45 498.50 2.2M
2023-08-23 489.27 503.12 489.27 500.86 1.5M
2023-08-22 490.18 494.43 485.96 487.90 0.9M
2023-08-21 487.77 490.00 481.88 488.26 1.2M
2023-08-18 479.91 488.77 477.76 485.96 1.0M
2023-08-17 495.85 496.81 485.15 486.45 1.1M
2023-08-16 497.11 504.09 495.49 495.65 1.1M
2023-08-15 502.35 506.16 495.79 497.18 1.1M
2023-08-14 497.55 506.70 495.25 505.80 1.5M
2023-08-11 497.81 503.80 496.24 497.77 1.0M
2023-08-10 504.00 510.75 498.34 501.47 1.0M
2023-08-09 501.28 503.15 494.09 496.70 1.1M
2023-08-08 499.79 501.45 491.13 500.81 1.0M
2023-08-07 500.35 505.93 499.83 505.26 0.8M
2023-08-04 503.23 508.87 496.27 496.98 1.2M
2023-08-03 495.34 500.32 490.96 496.98 0.9M
2023-08-02 501.77 503.33 492.82 498.05 1.2M
2023-08-01 510.56 510.56 502.83 508.50 1.5M
2023-07-31 511.55 514.14 508.56 511.70 1.5M
2023-07-28 501.49 513.22 501.49 511.84 1.9M
2023-07-27 504.13 505.80 494.79 496.53 1.6M
2023-07-26 492.70 498.77 491.90 496.86 1.8M
2023-07-25 488.79 499.84 488.79 496.47 1.1M
2023-07-24 496.59 498.57 485.92 488.50 1.3M
2023-07-21 496.86 501.94 491.93 492.52 4.6M
2023-07-20 498.13 503.39 490.93 491.78 1.3M
2023-07-19 503.87 508.09 498.25 500.56 2.0M
2023-07-18 490.80 497.69 488.50 495.43 1.2M
2023-07-17 481.95 492.74 480.48 490.82 1.3M
2023-07-14 479.00 486.48 478.43 483.99 1.2M
2023-07-13 480.15 483.61 478.65 481.35 1.5M
2023-07-12 472.26 478.43 469.23 476.84 1.7M
2023-07-11 465.65 466.88 455.56 463.70 1.2M
2023-07-10 447.49 466.59 447.01 464.33 2.2M
2023-07-07 450.73 457.42 447.83 448.19 0.8M
2023-07-06 450.40 453.86 444.19 451.50 1.2M
2023-07-05 448.00 458.27 447.01 457.84 1.4M
2023-07-03 452.74 454.98 449.00 451.57 1.5M
2023-06-30 456.78 461.98 454.16 458.19 2.0M
2023-06-29 460.74 460.95 453.38 455.82 1.1M
2023-06-28 459.16 459.91 452.51 459.63 1.5M
2023-06-27 455.89 460.81 453.30 459.03 1.3M
2023-06-26 451.66 462.42 451.66 453.30 1.4M
2023-06-23 443.86 457.09 442.74 452.69 1.5M
2023-06-22 448.75 451.76 445.65 450.84 1.0M
2023-06-21 454.70 455.52 449.29 450.53 1.1M
2023-06-20 454.31 461.00 451.12 455.13 1.4M
2023-06-16 461.27 461.69 450.19 455.03 2.6M
2023-06-15 442.19 459.16 441.04 456.31 1.7M
2023-06-14 447.97 453.37 440.46 446.22 1.7M
2023-06-13 451.65 451.99 442.00 447.55 1.3M
2023-06-12 435.30 446.94 434.58 446.12 1.9M
2023-06-09 422.81 432.05 420.25 431.55 1.7M
2023-06-08 421.38 427.50 419.30 423.36 1.6M
2023-06-07 448.12 452.93 421.44 422.36 2.4M
2023-06-06 446.62 458.12 446.07 448.49 1.8M
2023-06-05 430.45 444.78 429.97 442.84 2.2M
2023-06-02 423.25 432.61 423.25 430.49 1.7M
2023-06-01 417.59 426.00 416.26 422.12 1.9M
2023-05-31 400.79 420.25 400.22 419.12 6.2M
2023-05-30 424.37 427.37 405.61 406.09 3.4M
2023-05-26 413.76 428.00 413.11 418.43 3.3M
2023-05-25 418.50 421.00 407.54 413.10 4.1M
2023-05-24 421.00 425.73 413.36 415.92 6.7M
2023-05-23 455.58 460.75 449.80 449.80 2.7M
2023-05-22 449.61 455.40 445.48 454.11 1.9M
2023-05-19 449.52 450.27 444.82 446.03 1.2M
2023-05-18 433.56 448.71 432.32 447.66 1.8M
2023-05-17 423.32 432.85 420.15 431.86 1.3M
2023-05-16 422.15 430.08 419.08 421.41 1.6M
2023-05-15 413.00 427.27 410.47 426.21 2.1M
2023-05-12 426.39 430.01 424.39 427.62 1.2M
2023-05-11 432.33 432.96 423.65 424.89 1.6M
2023-05-10 432.98 436.31 426.93 431.52 1.4M
2023-05-09 424.44 430.52 422.81 427.68 0.8M
2023-05-08 422.43 427.77 416.57 426.89 1.4M
2023-05-05 427.88 439.25 425.18 425.95 1.8M
2023-05-04 432.64 432.75 421.31 422.45 1.3M
2023-05-03 440.20 440.96 428.20 429.65 1.3M
2023-05-02 445.08 445.37 430.81 436.46 1.2M
2023-05-01 441.79 446.74 439.97 442.51 1.4M
2023-04-28 428.73 462.50 424.79 443.95 2.5M
2023-04-27 416.86 430.39 414.34 429.16 1.5M
2023-04-26 418.32 422.51 412.94 413.70 1.9M
2023-04-25 436.95 438.58 418.85 419.83 2.3M
2023-04-24 450.07 450.23 439.60 442.32 1.2M
2023-04-21 448.64 452.71 443.27 446.40 1.3M
2023-04-20 439.88 451.12 439.88 447.40 1.1M
2023-04-19 437.49 445.62 437.00 445.49 0.8M
2023-04-18 445.00 445.65 439.59 442.59 0.9M
2023-04-17 443.91 443.91 435.96 440.09 1.0M
2023-04-14 439.01 443.69 436.24 441.62 1.3M
2023-04-13 439.47 443.53 438.19 441.81 1.0M
2023-04-12 443.47 444.54 434.44 435.09 1.0M
2023-04-11 441.85 443.61 434.39 437.50 1.3M
2023-04-10 441.29 445.96 435.94 444.72 1.2M
2023-04-06 433.83 447.94 432.36 446.76 1.7M
2023-04-05 439.63 440.05 431.87 439.15 1.5M
2023-04-04 440.15 446.73 437.11 439.81 1.1M
2023-04-03 443.01 443.01 436.16 440.67 1.2M
2023-03-31 442.63 448.04 441.50 445.83 1.7M
2023-03-30 439.72 442.41 437.42 440.09 1.5M
2023-03-29 427.07 434.23 424.01 433.29 1.3M
2023-03-28 426.94 427.73 416.95 419.33 1.3M
2023-03-27 429.65 431.53 423.24 426.94 1.7M
2023-03-24 428.72 432.00 422.42 429.57 1.7M
2023-03-23 419.18 434.97 415.58 432.49 2.7M
2023-03-22 420.73 428.24 414.01 414.21 1.6M
2023-03-21 414.34 422.69 411.19 422.03 1.4M
2023-03-20 412.16 413.78 405.76 411.84 1.5M
2023-03-17 416.83 418.15 408.52 413.69 3.1M
2023-03-16 405.39 420.28 401.21 418.15 2.0M
2023-03-15 404.28 408.28 401.63 406.32 1.9M
2023-03-14 400.63 409.14 398.95 408.30 2.2M
2023-03-13 392.41 397.82 384.05 391.56 2.4M
2023-03-10 403.43 404.63 388.82 392.61 2.9M
2023-03-09 418.80 424.68 403.74 404.58 1.7M
2023-03-08 408.16 418.18 408.00 416.67 1.4M
2023-03-07 413.08 418.20 408.44 409.29 1.3M
2023-03-06 408.58 419.71 406.72 412.71 1.5M
2023-03-03 401.59 410.72 400.09 408.52 1.6M
2023-03-02 398.86 402.89 393.87 400.37 1.5M
2023-03-01 405.00 406.38 396.42 401.27 1.7M
2023-02-28 410.00 413.08 405.37 407.18 2.2M
2023-02-27 421.38 422.55 412.04 412.62 2.2M
2023-02-24 404.99 429.99 404.11 419.81 4.0M
2023-02-23 410.83 416.24 404.04 411.88 2.5M
2023-02-22 400.53 408.09 397.79 406.38 1.7M
2023-02-21 396.35 400.16 393.69 396.26 1.3M
2023-02-17 406.41 406.51 396.87 404.38 1.6M
2023-02-16 409.17 416.58 406.55 408.36 1.3M
2023-02-15 418.29 423.19 414.44 421.24 0.9M
2023-02-14 416.43 426.22 412.27 421.97 0.9M
2023-02-13 415.98 419.22 413.91 418.09 1.0M
2023-02-10 415.00 416.11 408.90 413.52 1.0M
2023-02-09 430.64 431.99 418.29 419.74 1.1M
2023-02-08 426.65 430.65 417.70 421.74 1.1M
2023-02-07 412.74 429.88 409.02 427.67 1.4M
2023-02-06 417.65 418.26 412.70 414.99 1.3M
2023-02-03 440.76 440.91 421.69 423.76 1.8M
2023-02-02 443.96 457.94 442.09 452.16 1.9M
2023-02-01 420.35 437.96 416.01 435.55 1.5M
2023-01-31 416.45 422.92 415.10 422.67 1.2M
2023-01-30 416.14 420.53 412.24 416.45 1.5M
2023-01-27 408.32 428.70 407.27 422.62 1.7M
2023-01-26 409.95 413.22 402.08 412.55 1.3M
2023-01-25 394.30 403.95 385.49 401.90 1.1M
2023-01-24 410.00 410.00 398.74 401.55 1.2M
2023-01-23 400.73 410.51 399.12 410.00 2.2M
2023-01-20 383.27 400.31 382.55 398.07 1.7M
2023-01-19 383.14 388.97 378.22 378.60 1.1M
2023-01-18 392.10 401.32 385.64 386.07 1.6M
2023-01-17 392.00 395.29 386.75 390.20 1.7M
2023-01-13 390.00 394.63 386.46 393.21 1.3M
2023-01-12 398.27 398.27 386.03 396.70 1.1M
2023-01-11 388.28 395.83 384.29 395.31 1.6M
2023-01-10 387.58 394.96 385.53 388.68 1.1M
2023-01-09 391.10 402.64 388.16 395.34 1.3M
2023-01-06 380.24 389.34 370.62 386.52 1.3M
2023-01-05 386.35 387.47 375.00 375.62 1.3M
2023-01-04 397.58 399.72 387.60 391.57 1.2M
2023-01-03 396.70 404.45 385.22 391.18 1.9M