Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

644.99 -9.25 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2022 434.95 435.87 411.37 412.48 1,933,096 -25.44(-5.81%)
Apr 28, 2022 417.64 441.30 415.47 437.92 1,821,856 +25.94(+6.30%)
Apr 27, 2022 414.86 422.39 409.92 411.98 1,957,217 -3.05(-0.74%)
Apr 26, 2022 437.89 438.60 414.80 415.04 2,249,626 -25.20(-5.72%)
Apr 25, 2022 434.97 440.73 427.10 440.23 2,125,860 +3.58(+0.82%)
Apr 22, 2022 459.27 461.01 436.17 436.65 1,727,447 -22.02(-4.80%)
Apr 21, 2022 477.56 484.26 456.61 458.67 1,448,254 -16.06(-3.38%)
Apr 20, 2022 480.27 484.99 474.02 474.73 1,202,613 -3.07(-0.64%)
Apr 19, 2022 459.31 478.38 457.94 477.80 1,202,181 +15.79(+3.42%)
Apr 18, 2022 454.76 467.06 453.70 462.01 1,004,387 +3.87(+0.84%)
Apr 14, 2022 460.69 462.24 452.99 458.14 1,671,091 -5.23(-1.13%)
Apr 13, 2022 457.39 466.15 453.11 463.37 1,500,311 +8.67(+1.91%)
Apr 12, 2022 472.70 477.23 454.26 454.70 1,533,192 -11.54(-2.48%)
Apr 11, 2022 471.20 471.46 457.78 466.25 1,619,859 -9.36(-1.97%)
Apr 08, 2022 485.93 485.93 474.30 475.61 1,743,698 -11.32(-2.32%)
Apr 07, 2022 476.70 490.31 476.32 486.92 1,594,204 +4.72(+0.98%)
Apr 06, 2022 477.34 485.53 474.21 482.20 2,075,232 -5.75(-1.18%)
Apr 05, 2022 493.70 498.08 482.98 487.95 1,660,833 -9.44(-1.90%)
Apr 04, 2022 477.45 499.42 477.08 497.39 2,365,396 +21.37(+4.49%)
Apr 01, 2022 472.79 479.53 469.28 476.02 1,338,075 +3.04(+0.64%)
Mar 31, 2022 469.87 480.87 465.83 472.98 2,693,909 +8.74(+1.88%)
Mar 30, 2022 473.10 473.65 460.57 464.24 1,776,837 -13.19(-2.76%)
Mar 29, 2022 480.15 482.08 468.03 477.43 1,949,974 +4.78(+1.01%)
Mar 28, 2022 453.02 473.83 450.71 472.65 2,119,633 +20.71(+4.58%)
Mar 25, 2022 459.88 461.38 445.42 451.94 1,334,084 -6.08(-1.33%)
Mar 24, 2022 456.58 459.59 445.64 458.02 1,593,181 +4.12(+0.91%)
Mar 23, 2022 463.47 464.27 452.24 453.90 1,747,208 -14.31(-3.06%)
Mar 22, 2022 458.84 470.88 458.37 468.21 2,015,940 +9.33(+2.03%)
Mar 21, 2022 465.34 468.71 455.99 458.88 2,078,543 -13.15(-2.79%)
Mar 18, 2022 467.92 475.42 460.22 472.03 3,164,778 +6.02(+1.29%)
Mar 17, 2022 447.40 467.24 446.70 466.01 2,725,217 +15.59(+3.46%)
Mar 16, 2022 437.73 450.42 430.83 450.42 2,529,844 +17.92(+4.14%)
Mar 15, 2022 420.81 434.28 418.59 432.50 1,985,854 +14.80(+3.54%)
Mar 14, 2022 432.73 438.00 416.12 417.69 2,392,984 -14.45(-3.34%)
Mar 11, 2022 450.10 454.34 431.35 432.14 2,341,594 -12.84(-2.88%)
Mar 10, 2022 452.63 452.63 436.10 444.98 1,785,355 -12.17(-2.66%)
Mar 09, 2022 449.02 462.28 444.62 457.15 1,982,837 +22.16(+5.09%)
Mar 08, 2022 431.27 447.81 425.09 434.99 2,713,114 +4.74(+1.10%)
Mar 07, 2022 456.64 459.12 429.38 430.24 2,349,946 -27.11(-5.93%)
Mar 04, 2022 463.12 466.88 453.43 457.35 1,638,630 -7.62(-1.64%)
Mar 03, 2022 482.14 484.82 461.32 464.98 1,667,025 -13.08(-2.74%)
Mar 02, 2022 464.40 481.34 460.35 478.06 2,117,637 +17.13(+3.72%)
Mar 01, 2022 468.35 476.64 458.24 460.93 2,212,900 -5.69(-1.22%)
Feb 28, 2022 471.02 476.55 455.82 466.62 2,566,822 -12.60(-2.63%)
Feb 25, 2022 481.03 484.09 468.01 479.22 2,893,738 -9.79(-2.00%)
Feb 24, 2022 450.52 490.06 442.90 489.01 2,730,779 +29.64(+6.45%)
Feb 23, 2022 483.87 483.87 457.94 459.37 1,829,767 -15.98(-3.36%)
Feb 22, 2022 472.09 486.29 469.08 475.36 2,320,793 +2.02(+0.43%)
Feb 18, 2022 473.34 0 -14.74(-3.02%)
Feb 17, 2022 514.73 517.31 486.64 488.07 2,180,987 -31.45(-6.05%)
Feb 16, 2022 517.38 521.76 503.35 519.52 1,340,306 +0.36(+0.07%)
Feb 15, 2022 528.96 530.52 507.34 519.16 2,206,335 -1.25(-0.24%)
Feb 14, 2022 527.38 529.52 515.59 520.41 1,183,806 -6.65(-1.26%)
Feb 11, 2022 550.65 552.52 523.97 527.06 1,271,294 -21.41(-3.90%)
Feb 10, 2022 553.43 566.50 543.31 548.47 1,620,645 -21.46(-3.77%)
Feb 09, 2022 556.85 570.49 555.77 569.93 1,698,495 +24.76(+4.54%)
Feb 08, 2022 530.47 547.31 529.61 545.17 930,752 +8.80(+1.64%)
Feb 07, 2022 535.51 546.82 533.64 536.37 1,435,079 +1.24(+0.23%)
Feb 04, 2022 522.35 541.29 522.35 535.13 1,529,530 +8.29(+1.57%)
Feb 03, 2022 534.99 524.86 526.84 1,395,176 -26.27(-4.75%)
Feb 02, 2022 553.57 555.64 545.34 553.11 1,264,894 +1.45(+0.26%)
Feb 01, 2022 547.31 552.67 539.23 551.67 1,733,869 +5.51(+1.01%)
Jan 31, 2022 527.10 547.55 546.16 2,245,121 +20.08(+3.82%)
Jan 28, 2022 511.66 527.47 497.90 526.08 1,789,896 +17.31(+3.40%)
Jan 27, 2022 507.97 517.40 504.90 508.77 2,526,684 +9.58(+1.92%)
Jan 26, 2022 523.35 528.08 491.58 499.19 2,544,052 -8.37(-1.65%)
Jan 25, 2022 508.46 518.80 500.70 507.56 2,456,773 -18.39(-3.50%)
Jan 24, 2022 517.41 526.98 492.19 525.95 2,897,471 +6.03(+1.16%)
Jan 21, 2022 538.05 543.73 519.20 519.91 2,617,622 -15.81(-2.95%)
Jan 20, 2022 543.08 557.23 534.89 535.72 1,955,315 -0.72(-0.13%)
Jan 19, 2022 533.25 549.44 531.98 536.44 1,936,135 +7.41(+1.40%)
Jan 18, 2022 530.51 539.93 527.35 529.03 1,919,511 -12.76(-2.35%)
Jan 14, 2022 541.79 0 -2.09(-0.39%)
Jan 13, 2022 571.40 573.01 542.69 543.89 1,660,017 -23.94(-4.22%)
Jan 12, 2022 575.26 579.94 566.39 567.83 1,457,495 -1.44(-0.25%)
Jan 11, 2022 556.95 570.14 549.39 569.26 1,724,317 +8.39(+1.50%)
Jan 10, 2022 544.48 561.56 534.97 560.88 3,005,806 +2.59(+0.46%)
Jan 07, 2022 576.86 579.37 554.56 558.29 2,313,089 -17.85(-3.10%)
Jan 06, 2022 576.54 585.43 570.07 576.14 1,820,834 -7.18(-1.23%)
Jan 05, 2022 598.78 603.95 582.81 583.32 2,336,653 -24.19(-3.98%)
Jan 04, 2022 620.43 620.43 595.54 607.51 2,033,273 -12.92(-2.08%)
Jan 03, 2022 628.84 634.33 610.42 620.43 1,384,798 -11.54(-1.83%)
Dec 31, 2021 633.07 636.04 627.56 631.98 836,130 -0.14(-0.02%)
Dec 30, 2021 636.71 639.33 631.22 632.12 784,102 -4.59(-0.72%)
Dec 29, 2021 637.75 639.40 630.86 636.70 700,819 -1.72(-0.27%)
Dec 28, 2021 646.36 647.32 636.09 638.42 972,718 -2.94(-0.46%)
Dec 27, 2021 627.92 642.10 626.85 641.36 1,087,743 +16.76(+2.68%)
Dec 23, 2021 620.62 627.64 619.73 624.60 773,346 +3.98(+0.64%)
Dec 22, 2021 610.11 621.37 605.94 620.62 1,032,652 +10.40(+1.71%)
Dec 21, 2021 610.22 612.02 590.54 610.22 1,909,154 +16.15(+2.72%)
Dec 20, 2021 598.45 603.59 588.80 594.06 2,276,527 -15.37(-2.52%)
Dec 17, 2021 610.54 620.70 601.49 609.43 4,448,553 -13.45(-2.16%)
Dec 16, 2021 637.66 638.63 613.89 622.88 1,987,611 -13.29(-2.09%)
Dec 15, 2021 636.17 637.40 614.32 636.17 2,599,472 +7.87(+1.25%)
Dec 14, 2021 644.18 645.56 615.89 628.30 1,899,044 -28.75(-4.38%)
Dec 13, 2021 666.15 672.11 656.72 657.05 1,437,615 -9.05(-1.36%)
Dec 10, 2021 658.59 666.38 655.23 666.10 1,299,390 +12.22(+1.87%)
Dec 09, 2021 662.25 668.36 651.13 653.88 1,201,142 -7.42(-1.12%)
Dec 08, 2021 661.40 664.38 655.13 661.30 1,356,051 -0.24(-0.04%)
Dec 07, 2021 642.79 662.66 642.53 661.53 1,644,060 +27.47(+4.33%)
Dec 06, 2021 638.63 640.66 628.35 634.06 1,716,251 -2.57(-0.40%)
Dec 03, 2021 659.70 661.68 623.88 636.63 2,317,722 -23.74(-3.59%)
Dec 02, 2021 648.66 665.96 648.66 660.37 1,996,828 +8.09(+1.24%)
Dec 01, 2021 656.23 663.15 646.11 652.29 5,276,995 +11.39(+1.78%)
Nov 30, 2021 657.26 669.65 640.60 640.90 4,258,367 -41.62(-6.10%)
Nov 29, 2021 662.54 685.08 655.25 682.52 2,031,707 +27.26(+4.16%)
Nov 26, 2021 672.04 678.97 652.11 655.25 1,302,041 -16.79(-2.50%)
Nov 24, 2021 649.94 672.68 648.15 672.04 1,745,574 +13.14(+1.99%)
Nov 23, 2021 641.34 660.39 637.46 658.91 2,150,114 +8.84(+1.36%)
Nov 22, 2021 679.87 681.02 649.26 650.07 2,215,737 -30.17(-4.44%)
Nov 19, 2021 703.36 704.33 669.55 680.24 3,680,908 +62.29(+10.08%)
Nov 18, 2021 625.39 619.56 615.49 617.95 1,343,508 -6.01(-0.96%)
Nov 17, 2021 632.33 633.28 618.83 623.96 1,343,435 -10.51(-1.66%)
Nov 16, 2021 615.22 635.18 615.01 634.47 1,335,271 +19.28(+3.13%)
Nov 15, 2021 617.21 621.89 611.67 615.20 1,426,850 -0.84(-0.14%)
Nov 12, 2021 600.25 617.40 600.25 616.03 1,203,618 +19.77(+3.32%)
Nov 11, 2021 596.64 599.92 595.32 596.26 696,456 +2.84(+0.48%)
Nov 10, 2021 600.70 593.42 1,218,589 -8.65(-1.44%)
Nov 09, 2021 605.18 607.33 600.54 602.07 1,226,513 -2.43(-0.40%)
Nov 08, 2021 608.19 608.66 597.58 604.50 1,244,505 +0.26(+0.04%)
Nov 05, 2021 617.21 618.31 602.08 604.24 1,453,619 -10.50(-1.71%)
Nov 04, 2021 610.42 620.52 609.47 614.75 1,289,744 +2.76(+0.45%)
Nov 03, 2021 609.08 613.90 598.61 611.98 1,113,364 +4.40(+0.72%)
Nov 02, 2021 601.39 614.72 599.83 607.58 1,042,759 +9.41(+1.57%)
Nov 01, 2021 617.54 613.24 596.70 598.17 1,268,675 -16.88(-2.74%)
Oct 29, 2021 602.64 615.65 600.20 615.05 1,056,713 +10.39(+1.72%)
Oct 28, 2021 602.43 609.57 595.23 604.65 1,085,615 +2.24(+0.37%)
Oct 27, 2021 598.57 606.53 596.29 602.41 1,483,624 +4.44(+0.74%)
Oct 26, 2021 595.00 597.97 1,444,195 +5.94(+1.00%)
Oct 25, 2021 580.47 593.67 579.44 592.03 1,124,229 +11.55(+1.99%)
Oct 22, 2021 570.75 581.29 569.86 580.47 1,009,451 +12.23(+2.15%)
Oct 21, 2021 560.04 568.81 555.42 568.24 741,778 +7.68(+1.37%)
Oct 20, 2021 564.30 565.62 558.97 560.56 851,186 -2.23(-0.40%)
Oct 19, 2021 558.22 563.11 554.10 562.79 995,366 +8.10(+1.46%)
Oct 18, 2021 543.10 554.94 538.69 554.69 1,337,489 +12.18(+2.25%)
Oct 15, 2021 535.48 543.61 533.77 542.51 1,631,173 +8.06(+1.51%)
Oct 14, 2021 533.85 540.31 532.53 534.45 1,087,413 +8.86(+1.69%)
Oct 13, 2021 524.91 530.21 522.94 525.59 881,926 +7.75(+1.50%)
Oct 12, 2021 517.81 524.08 514.98 517.84 888,555 +1.61(+0.31%)
Oct 11, 2021 519.51 524.14 515.86 516.23 1,043,499 -5.82(-1.11%)
Oct 08, 2021 529.64 531.93 520.19 522.04 953,680 -6.27(-1.19%)
Oct 07, 2021 528.76 535.23 527.69 528.31 972,573 +3.71(+0.71%)
Oct 06, 2021 516.56 527.86 516.16 524.60 996,456 +1.24(+0.24%)
Oct 05, 2021 519.15 526.88 516.54 523.36 976,587 +7.65(+1.48%)
Oct 04, 2021 529.58 531.38 509.28 515.71 1,483,759 -18.08(-3.39%)
Oct 01, 2021 531.10 535.82 523.29 533.78 1,467,432 +4.38(+0.83%)
Sep 30, 2021 539.10 544.11 529.11 529.41 1,570,253 -7.28(-1.36%)
Sep 29, 2021 538.60 542.79 534.83 536.69 1,013,830 +1.88(+0.35%)
Sep 28, 2021 549.94 552.24 534.28 534.80 1,679,100 -21.59(-3.88%)
Sep 27, 2021 562.12 563.08 550.79 556.39 1,303,520 -10.71(-1.89%)
Sep 24, 2021 562.65 568.32 559.66 567.10 1,190,993 +0.54(+0.10%)
Sep 23, 2021 555.58 567.48 554.50 566.56 1,258,669 +14.30(+2.59%)
Sep 22, 2021 550.10 554.42 543.27 552.26 928,655 +7.41(+1.36%)
Sep 21, 2021 549.26 549.38 543.14 544.85 772,602 +0.83(+0.15%)
Sep 20, 2021 542.65 549.72 537.26 544.02 1,324,850 -7.31(-1.33%)
Sep 17, 2021 562.11 562.11 550.17 551.33 1,896,365 -10.82(-1.93%)
Sep 16, 2021 560.22 563.96 557.30 562.15 1,019,015 +0.75(+0.13%)
Sep 15, 2021 559.33 561.65 554.02 561.40 1,045,304 +3.76(+0.67%)
Sep 14, 2021 555.35 560.50 552.48 557.64 1,205,347 +10.66(+1.95%)
Sep 13, 2021 559.51 560.77 540.93 546.98 1,215,618 -9.98(-1.79%)
Sep 10, 2021 560.71 562.27 556.42 556.96 1,110,185 -0.16(-0.03%)
Sep 09, 2021 557.88 562.13 555.97 557.12 790,118 +0.16(+0.03%)
Sep 08, 2021 549.02 557.83 547.72 556.96 935,683 +6.99(+1.27%)
Sep 07, 2021 553.19 553.19 545.11 549.97 898,860 -2.73(-0.49%)
Sep 03, 2021 549.02 556.13 547.59 552.70 777,153 +3.40(+0.62%)
Sep 02, 2021 553.14 554.70 545.24 549.31 1,106,724 -3.28(-0.59%)
Sep 01, 2021 556.68 557.15 552.13 552.58 1,283,592 -2.92(-0.53%)
Aug 31, 2021 556.49 556.49 552.70 555.51 1,254,659 +0.53(+0.10%)
Aug 30, 2021 556.52 557.67 552.99 554.98 914,258 -0.36(-0.07%)
Aug 27, 2021 544.24 555.64 543.30 555.34 1,441,239 +13.05(+2.41%)
Aug 26, 2021 537.42 546.19 535.94 542.29 1,586,692 -2.92(-0.53%)
Aug 25, 2021 566.50 572.04 540.69 545.21 2,278,718 +1.56(+0.29%)
Aug 24, 2021 543.62 544.64 538.55 543.64 1,688,307 +1.50(+0.28%)
Aug 23, 2021 538.57 543.43 537.93 542.14 1,394,711 +7.06(+1.32%)
Aug 20, 2021 537.33 539.39 532.80 535.09 1,267,104 +1.82(+0.34%)
Aug 19, 2021 518.69 537.64 517.95 533.26 1,523,628 +10.26(+1.96%)
Aug 18, 2021 525.06 529.49 522.14 523.00 737,766 -2.83(-0.54%)
Aug 17, 2021 531.96 531.96 524.14 525.83 1,099,746 -6.95(-1.30%)
Aug 16, 2021 530.33 532.79 525.83 532.77 800,242 +2.16(+0.41%)
Aug 13, 2021 526.32 531.07 524.50 530.61 551,515 +3.67(+0.70%)
Aug 12, 2021 522.32 528.06 520.30 526.94 531,168 +4.68(+0.90%)
Aug 11, 2021 519.48 523.06 516.76 522.26 779,700 +2.06(+0.40%)
Aug 10, 2021 528.15 529.88 518.81 520.20 872,291 -5.00(-0.95%)
Aug 09, 2021 524.17 527.18 521.91 525.21 747,116 +0.98(+0.19%)
Aug 06, 2021 524.79 527.81 520.08 524.23 1,066,739 -3.71(-0.70%)
Aug 05, 2021 526.69 530.50 524.53 527.93 914,076 +1.91(+0.36%)
Aug 04, 2021 520.89 527.11 518.54 526.02 722,621 +5.77(+1.11%)
Aug 03, 2021 518.99 522.14 514.44 520.25 887,584 +2.58(+0.50%)
Aug 02, 2021 522.14 524.75 515.53 517.67 873,812 -2.38(-0.46%)
Jul 30, 2021 515.36 520.92 515.19 520.04 922,535 +4.38(+0.85%)
Jul 29, 2021 511.45 519.52 511.45 515.67 639,430 +2.37(+0.46%)
Jul 28, 2021 514.77 517.36 511.17 513.30 707,949 +0.19(+0.04%)
Jul 27, 2021 518.13 520.59 506.77 513.12 1,002,036 -6.28(-1.21%)
Jul 26, 2021 518.26 520.30 513.33 519.40 734,267 +0.86(+0.17%)
Jul 23, 2021 515.09 522.36 512.24 518.53 993,079 +6.99(+1.37%)
Jul 22, 2021 506.44 512.31 504.47 511.55 935,204 +6.73(+1.33%)
Jul 21, 2021 497.22 504.95 493.66 504.81 1,152,157 +5.78(+1.16%)
Jul 20, 2021 490.69 503.07 489.67 499.04 1,297,642 +9.60(+1.96%)
Jul 19, 2021 488.81 493.07 486.71 489.44 1,345,462 -2.68(-0.54%)
Jul 16, 2021 495.19 495.54 491.47 492.12 741,769 -1.63(-0.33%)
Jul 15, 2021 496.49 496.89 491.01 493.75 1,122,409 -2.34(-0.47%)
Jul 14, 2021 499.92 502.11 495.14 496.09 1,481,377 -1.11(-0.22%)
Jul 13, 2021 495.44 500.40 494.20 497.20 1,022,065 +1.56(+0.31%)
Jul 12, 2021 497.26 498.19 493.58 495.64 939,895 +1.15(+0.23%)
Jul 09, 2021 493.52 496.12 486.46 494.49 1,293,617 -1.54(-0.31%)
Jul 08, 2021 491.29 496.82 487.20 496.03 1,009,384 +0.00(+0.00%)
Jul 07, 2021 495.48 498.52 493.12 496.03 947,805 +5.02(+1.02%)
Jul 06, 2021 491.89 492.70 488.32 491.01 1,205,211 +3.26(+0.67%)
Jul 02, 2021 485.03 490.88 484.76 487.75 1,094,427 +6.46(+1.34%)
Jul 01, 2021 483.87 483.87 477.55 481.29 923,931 +0.86(+0.18%)
Jun 30, 2021 480.88 482.81 477.78 480.43 974,468 -1.20(-0.25%)
Jun 29, 2021 475.97 481.80 474.83 481.63 732,963 +4.32(+0.91%)
Jun 28, 2021 477.19 481.62 475.99 477.31 953,473 +0.88(+0.19%)
Jun 25, 2021 471.43 479.92 467.52 476.43 1,524,788 +3.40(+0.72%)
Jun 24, 2021 472.42 476.59 470.76 473.03 1,110,559 +3.95(+0.84%)
Jun 23, 2021 468.07 472.62 468.07 469.08 1,243,482 +1.01(+0.22%)
Jun 22, 2021 467.82 470.21 465.68 468.07 1,510,648 -0.33(-0.07%)
Jun 21, 2021 467.70 471.56 462.62 468.40 1,095,338 +4.41(+0.95%)
Jun 18, 2021 467.60 468.98 462.95 463.99 1,603,040 -1.30(-0.28%)
Jun 17, 2021 459.56 467.02 458.02 465.30 1,471,952 +5.28(+1.15%)
Jun 16, 2021 459.88 464.31 455.49 460.01 1,255,152 -1.34(-0.29%)
Jun 15, 2021 468.69 468.69 459.53 461.36 1,387,150 -6.14(-1.31%)
Jun 14, 2021 462.94 467.51 460.53 467.49 981,038 +4.72(+1.02%)
Jun 11, 2021 460.95 465.19 459.38 462.78 1,500,897 +0.81(+0.18%)
Jun 10, 2021 458.03 464.30 456.98 461.96 1,173,099 +2.94(+0.64%)
Jun 09, 2021 456.86 461.26 456.17 459.02 938,315 +3.01(+0.66%)
Jun 08, 2021 452.00 456.74 449.70 456.01 1,547,190 +7.89(+1.76%)
Jun 07, 2021 450.43 452.65 445.76 448.12 885,704 -4.63(-1.02%)
Jun 04, 2021 445.94 454.41 444.99 452.75 1,429,106 +11.14(+2.52%)
Jun 03, 2021 430.77 442.95 429.30 441.61 1,520,319 +5.02(+1.15%)
Jun 02, 2021 429.36 438.20 427.35 436.59 1,347,840 +6.65(+1.55%)
Jun 01, 2021 432.92 433.17 426.01 429.94 967,255 -0.42(-0.10%)
May 28, 2021 426.85 433.22 425.20 430.37 1,480,802 +6.84(+1.62%)
May 27, 2021 427.54 429.07 418.93 423.52 3,034,577 -10.49(-2.42%)
May 26, 2021 432.16 436.80 428.89 434.01 2,049,397 +1.64(+0.38%)
May 25, 2021 431.27 433.25 428.20 432.37 1,495,219 +0.72(+0.17%)
May 24, 2021 430.47 433.91 429.37 431.66 1,148,838 +6.84(+1.61%)
May 21, 2021 429.74 432.59 423.18 424.82 1,196,593 -1.80(-0.42%)
May 20, 2021 414.96 428.31 414.96 426.62 1,267,399 +13.79(+3.34%)
May 19, 2021 400.98 413.36 400.60 412.83 1,347,955 +3.94(+0.96%)
May 18, 2021 412.63 416.20 408.78 408.89 1,177,117 -2.19(-0.53%)
May 17, 2021 406.83 411.16 401.32 411.08 1,312,269 +2.12(+0.52%)
May 14, 2021 398.77 410.23 395.52 408.97 1,215,318 +13.47(+3.41%)
May 13, 2021 393.69 397.92 389.11 395.50 1,430,664 +3.56(+0.91%)
May 12, 2021 385.86 394.25 383.32 391.94 2,302,093 +4.80(+1.24%)
May 11, 2021 380.09 392.26 378.00 387.14 951,532 +2.40(+0.62%)
May 10, 2021 392.28 393.53 384.50 384.74 1,025,771 -8.33(-2.12%)
May 07, 2021 391.88 398.00 388.55 393.07 985,111 +6.83(+1.77%)
May 06, 2021 383.04 386.67 378.48 386.24 995,129 +1.99(+0.52%)
May 05, 2021 393.11 395.07 383.04 384.25 1,009,914 -5.47(-1.40%)
May 04, 2021 401.02 401.02 388.01 389.72 1,238,250 -13.45(-3.34%)
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.