U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
637.10-7.42 (-1.15%)
Al cierre: 04:00PM EDT
637.08 -0.02 (-0.00%)
Fuera de horario: 07:10PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 2024643.68648.26636.61637.10637.101,119,001
22 jul 2024643.61645.98635.91644.52644.521,473,500
19 jul 2024638.78640.45632.40636.56636.561,056,400
18 jul 2024661.66661.66632.70637.47637.471,383,900
17 jul 2024663.07666.32658.06658.91658.911,156,300
16 jul 2024660.00668.64655.53666.15666.15988,700
15 jul 2024641.04658.54640.18658.18658.181,043,700
12 jul 2024631.64646.10629.60641.95641.951,044,900
11 jul 2024638.59643.17627.22629.41629.411,234,600
10 jul 2024636.69636.69622.65632.84632.841,962,600
10 jul 20240.9 Dividendo
09 jul 2024659.58660.00649.09650.42649.52861,300
08 jul 2024660.58663.09655.94659.58658.671,022,500
05 jul 2024655.00674.34653.36668.75667.821,517,100
03 jul 2024651.27662.44650.55659.90658.99931,900
02 jul 2024651.00657.00649.69656.22655.31951,100
01 jul 2024652.51653.13642.48650.77649.871,195,000
28 jun 2024652.00662.51647.98657.21656.301,754,000
27 jun 2024639.08657.16635.51651.44650.541,478,000
26 jun 2024628.00638.65624.49637.48636.601,169,600
25 jun 2024629.17630.55624.39630.47629.601,271,900
24 jun 2024630.72633.72622.46623.88623.021,606,000
21 jun 2024625.84634.15618.55632.15631.283,682,500
20 jun 2024610.49617.66608.30616.08615.231,840,000
18 jun 2024603.73610.45601.90609.68608.841,375,900
17 jun 2024589.84604.63586.25602.52601.691,248,700
14 jun 2024598.40599.98594.59595.70594.881,070,500
13 jun 2024594.53600.41586.03594.62593.802,132,100
12 jun 2024580.00602.67578.65592.22591.402,591,800
11 jun 2024565.00569.42562.57566.70565.921,571,000
10 jun 2024569.43572.72565.77567.24566.461,567,700
07 jun 2024572.67576.29566.46573.90573.111,048,600
06 jun 2024573.74575.60570.01572.65571.861,448,700
05 jun 2024571.88574.84560.53574.27573.481,595,800
04 jun 2024568.38574.35563.70572.06571.271,171,900
03 jun 2024575.61576.52562.61567.22566.441,566,900
31 may 2024561.75577.41557.29576.44575.643,136,200
30 may 2024588.46588.46560.91562.97562.193,409,600
29 may 2024593.20611.30593.20598.28597.451,892,800
28 may 2024604.58605.10592.14600.02599.192,640,000
24 may 2024621.00624.00600.49606.99606.154,251,700
23 may 2024675.00676.62659.50662.26661.341,886,200
22 may 2024670.38673.63666.20670.27669.34987,000
21 may 2024670.60670.60665.13667.82666.901,092,000
20 may 2024659.88671.49659.47670.15669.22931,500
17 may 2024655.25661.75654.72661.18660.27774,700
16 may 2024654.69658.29651.83653.37652.47957,200
15 may 2024643.90656.90642.00655.13654.221,082,800
14 may 2024624.71637.46623.16635.42634.54879,700
13 may 2024638.17638.17625.87627.19626.32916,200
10 may 2024628.60637.88628.01632.31631.44917,400
09 may 2024632.43633.88624.21626.86625.991,292,700
08 may 2024641.15641.43629.53632.43631.55889,800
07 may 2024635.09641.61631.31641.15640.26757,700
06 may 2024632.27635.00627.58634.64633.76802,900
03 may 2024623.78631.39622.15629.27628.401,109,500
02 may 2024617.06620.86607.29614.04613.191,103,500
01 may 2024625.13629.66610.04615.20614.351,199,100
30 abr 2024637.01637.92625.23625.62624.751,309,700
29 abr 2024637.33644.99634.38638.39637.51886,500
26 abr 2024627.07640.13626.59636.55635.671,192,500
25 abr 2024630.66632.82619.79626.39625.521,243,000
24 abr 2024623.50642.11622.56635.49634.611,378,200
23 abr 2024615.12632.83612.07630.88630.011,461,900
22 abr 2024608.46614.07600.90609.77608.931,056,800
19 abr 2024609.13611.19598.01605.17604.331,608,900
18 abr 2024616.89616.89606.28608.38607.54790,900
17 abr 2024615.39617.80611.84613.21612.361,117,400
16 abr 2024613.65618.56610.92611.49610.641,264,800
15 abr 2024629.28630.00610.49612.12611.271,065,800
12 abr 2024618.49626.23616.09621.11620.251,454,600
11 abr 2024630.93633.71623.83627.71626.841,612,700
10 abr 2024630.74635.28626.55628.36627.49962,100
09 abr 2024650.00650.42636.32644.09643.20847,900
09 abr 20240.9 Dividendo
08 abr 2024639.17647.39637.08645.28643.491,016,600
05 abr 2024623.50637.25621.55635.74633.971,619,800
04 abr 2024633.78637.06620.33621.28619.561,293,300
03 abr 2024626.59632.86621.45623.00621.271,566,500
02 abr 2024630.44630.44622.29626.59624.852,119,200
01 abr 2024653.13654.40635.88639.84638.06697,000
28 mar 2024650.91655.00647.73650.00648.201,163,200
27 mar 2024645.82649.97640.49648.74646.941,119,700
26 mar 2024642.16644.11638.96640.05638.271,002,100
25 mar 2024637.58641.97631.92639.09637.321,020,900
22 mar 2024649.48650.59639.42643.74641.95838,000
21 mar 2024643.51659.12640.50651.29649.481,347,500
20 mar 2024635.19642.18633.31639.65637.871,335,500
19 mar 2024631.50635.34625.59634.55632.791,675,700
18 mar 2024630.19636.75628.96630.39628.641,811,000
15 mar 2024645.49649.00621.04625.52623.783,145,400
14 mar 2024660.00660.00645.56650.04648.241,129,100
13 mar 2024660.00661.55653.68655.07653.25954,900
12 mar 2024655.73666.46647.63662.64660.801,097,300
11 mar 2024649.15653.16638.61650.87649.061,045,700
08 mar 2024644.15657.20641.88651.73649.921,054,100
07 mar 2024656.00657.00646.56649.34647.54903,200
06 mar 2024645.77650.98640.30650.28648.471,070,900
05 mar 2024664.66665.52631.60639.73637.951,382,000
04 mar 2024664.34671.01660.60668.41666.55896,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...