INTU
Intuit
$241.31
6.22 (2.51%)
INTU Stock Quote Delayed 15 Minutes
| Historical Data for INTU |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 245.08 | 246.64 | 240.14 | 1,551,676 | 241.31 | -6.22 -2.51% |
| 05/22/19 | 244.82 | 248.10 | 244.82 | 865,648 | 247.53 | 1.45 0.59% |
| 05/21/19 | 245.76 | 247.13 | 244.05 | 979,285 | 246.08 | 2.39 0.98% |
| 05/20/19 | 242.67 | 245.32 | 240.63 | 957,407 | 243.69 | -1.76 -0.72% |
| 05/17/19 | 245.60 | 249.76 | 245.13 | 1,294,000 | 245.45 | -2.10 -0.85% |
| 05/16/19 | 244.00 | 249.41 | 244.00 | 1,044,505 | 247.55 | 4.41 1.81% |
| 05/15/19 | 239.56 | 244.39 | 239.04 | 985,616 | 243.14 | 2.15 0.89% |
| 05/14/19 | 238.41 | 243.35 | 238.10 | 1,670,081 | 240.99 | 4.06 1.71% |
| 05/13/19 | 237.94 | 241.11 | 236.03 | 1,256,416 | 236.93 | -7.70 -3.15% |
| 05/10/19 | 240.56 | 245.60 | 237.66 | 1,407,800 | 244.63 | 3.33 1.38% |
| 05/09/19 | 241.79 | 243.12 | 237.72 | 1,646,342 | 241.30 | -2.82 -1.16% |
| 05/08/19 | 243.42 | 245.95 | 241.92 | 2,088,914 | 244.12 | -0.29 -0.12% |
| 05/07/19 | 245.00 | 247.02 | 241.61 | 1,439,371 | 244.41 | -4.07 -1.64% |
| 05/06/19 | 244.01 | 248.94 | 243.53 | 854,920 | 248.48 | -0.38 -0.15% |
| 05/03/19 | 246.11 | 250.18 | 246.04 | 1,202,900 | 248.86 | 2.91 1.18% |
| 05/02/19 | 243.60 | 247.90 | 243.11 | 1,463,373 | 245.95 | 2.10 0.86% |
| 05/01/19 | 252.49 | 252.67 | 243.57 | 1,372,079 | 243.85 | -7.21 -2.87% |
| 04/30/19 | 248.38 | 251.71 | 247.68 | 1,480,866 | 251.06 | 3.33 1.34% |
| 04/29/19 | 252.77 | 255.20 | 246.09 | 2,419,378 | 247.73 | -5.85 -2.31% |
| 04/26/19 | 246.42 | 253.86 | 238.29 | 5,424,300 | 253.58 | -10.26 -3.89% |
| 04/25/19 | 264.01 | 264.39 | 260.44 | 986,127 | 263.84 | -0.20 -0.08% |
| 04/24/19 | 266.41 | 267.34 | 263.86 | 1,025,861 | 264.04 | -1.64 -0.62% |
| 04/23/19 | 262.02 | 266.42 | 262.02 | 1,520,428 | 265.68 | 4.09 1.56% |
| 04/22/19 | 256.11 | 261.76 | 255.83 | 1,068,795 | 261.59 | 3.82 1.48% |
| 04/18/19 | 258.22 | 258.22 | 254.60 | 1,370,900 | 257.77 | 1.50 0.59% |
| 04/17/19 | 259.72 | 260.05 | 255.15 | 1,752,976 | 256.27 | -1.72 -0.67% |
| 04/16/19 | 261.80 | 262.11 | 256.14 | 1,043,407 | 257.99 | -2.89 -1.11% |
| 04/15/19 | 260.49 | 261.55 | 259.69 | 1,595,796 | 260.88 | 0.82 0.32% |
| 04/12/19 | 260.93 | 261.84 | 258.29 | 2,117,700 | 260.06 | 0.47 0.18% |
| 04/11/19 | 260.74 | 260.74 | 258.71 | 1,329,703 | 259.59 | 0.50 0.19% |
| 04/10/19 | 259.92 | 261.00 | 257.73 | 2,061,456 | 259.09 | 0.19 0.07% |
| 04/09/19 | 258.42 | 261.21 | 258.42 | 1,019,884 | 258.90 | -1.86 -0.71% |
| 04/08/19 | 261.80 | 262.27 | 257.62 | 1,630,468 | 260.76 | -0.94 -0.36% |
| 04/05/19 | 263.42 | 264.66 | 260.99 | 1,119,800 | 261.70 | -0.93 -0.35% |
| 04/04/19 | 269.35 | 269.93 | 258.61 | 1,945,534 | 262.63 | -6.45 -2.40% |
| 04/03/19 | 270.23 | 272.14 | 268.42 | 1,957,122 | 269.08 | 0.82 0.31% |
| 04/02/19 | 269.13 | 269.17 | 264.82 | 1,255,781 | 268.26 | 2.51 0.94% |
| 04/01/19 | 264.52 | 266.32 | 261.32 | 1,274,350 | 265.75 | 4.34 1.66% |
| 03/29/19 | 260.24 | 261.63 | 258.98 | 1,418,200 | 261.41 | 2.19 0.84% |
| 03/28/19 | 256.55 | 259.74 | 255.18 | 1,285,885 | 259.22 | 3.84 1.50% |
| 03/27/19 | 257.72 | 258.26 | 253.13 | 960,030 | 255.38 | -0.61 -0.24% |
| 03/26/19 | 255.66 | 257.51 | 254.28 | 916,903 | 255.99 | 2.16 0.85% |
| 03/25/19 | 252.36 | 254.11 | 250.72 | 1,525,923 | 253.83 | 1.15 0.46% |
| 03/22/19 | 258.36 | 259.64 | 252.47 | 1,544,800 | 252.68 | -7.94 -3.05% |
| 03/21/19 | 254.63 | 260.71 | 254.63 | 1,176,951 | 260.62 | 4.63 1.81% |
| 03/20/19 | 256.18 | 257.67 | 253.93 | 1,129,009 | 255.99 | -0.07 -0.03% |
| 03/19/19 | 258.62 | 259.24 | 254.58 | 1,477,236 | 256.06 | -1.66 -0.64% |
| 03/18/19 | 258.25 | 259.75 | 256.42 | 1,406,720 | 257.72 | -0.41 -0.16% |
| 03/15/19 | 256.50 | 259.86 | 256.26 | 3,495,200 | 258.13 | 1.36 0.53% |
| 03/14/19 | 252.96 | 256.91 | 252.89 | 1,497,486 | 256.77 | 3.12 1.23% |
| 03/13/19 | 251.09 | 255.76 | 251.09 | 1,374,063 | 253.65 | 3.35 1.34% |
| 03/12/19 | 250.54 | 251.88 | 248.40 | 1,326,197 | 250.30 | -0.24 -0.10% |
| 03/11/19 | 247.46 | 250.74 | 246.53 | 1,467,724 | 250.54 | 4.66 1.90% |
| 03/08/19 | 242.82 | 246.07 | 240.01 | 1,080,500 | 245.88 | 0.45 0.18% |
| 03/07/19 | 246.17 | 247.47 | 244.26 | 960,653 | 245.43 | -1.48 -0.60% |
| 03/06/19 | 247.34 | 249.04 | 244.72 | 800,367 | 246.91 | -0.18 -0.07% |
| 03/05/19 | 248.19 | 248.84 | 245.89 | 1,301,253 | 247.09 | -1.91 -0.77% |
| Download Data To Spreadsheet | ||||||
INTU Stock Predictions, Articles, and Intuit News
April 15 Is H&R Block’s Super Bowl, But Is HRB Stock a Buy?
HRB stock benefits greatly from tax season, its annual Super Bowl. However, management has yet to pull together a strong, consistent narrative to convince investors to take a risk.
IRS Tax Refund 2019: So, Where’s My Tax Refund?
This year could be dicey for tax refunds. Keep in mind that the government shutdown could slow things down, as well as the complexities of the new tax law. So here are some things you can do.
3 Consumer Finance Stocks to Buy for the Future of Fintech
Consumer finance stocks should be a strong trend for years to come with the rise of fintech. So what stocks should benefit?
3 Reasons For the Bull Case On Intuit Stock
Intuit has been a consistent winner, and this should not change any time soon. Old and new catalysts will boost INTU stock going forward.
3 Big Stock Charts for Monday: Intuit, PPL and HollyFrontier
The stock charts of PPL, HFC and INTU look like your best bets headed into today's session. Here are the levels to watch.
3 Big Stock Charts for Tuesday: Micron Technology, PulteGroup and Intuit
The stock charts of MU, INTU and PHM hold the most trading potential as the holiday break draws nearer.
Intuit Stock Soars on Q1 QuickBooks Online Subscription Surge
Intuit stock (INTU) surged 5% after the bell as the company's first-quarter results topped expectations, with QuickBooks Online impressing.
3 Big Stock Charts for Monday: Kroger, Intuit and Capital One Financial
The stock charts of COF, INTU and KR are shaping up as your best trading bets as the new week gets rolling. Here's what's most interesting.
3 Big Stock Charts for Friday: Thermo Fisher Scientific, Intuit and Intercontinental Exchange
Stock charts of Thermo Fisher Scientific, Intuit Intercontinental Exchange have all earned a closer inspection here.
Intuit Inc. Earnings Beat Warns of a Toppy Market
Intuit stock is warning of trouble ahead as investors initially sold good news. INTU regained footing on strong guidance.
Investors are Leery of Intuit Inc’s Muted Guidance, And You Can Profit
INTU has been executing flawlessly and this report doesn't change that fact. Muted forward guidance for Intuit doesn't mean the stock is going down. Profit from this unreasonable fear.
Intuit Inc. Stock Falls Despite Q3 Earnings Beat
Intuit (INTU) shares were sliding Tuesday as the company reported its third-quarter earnings results, which topped analysts' expectations by a decent margin.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
