Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	INTU	627.07	640.13	626.59	636.55	10.16	1,192,490	27,156	636.90	640.00
2024-04-25	Q	INTU	630.66	632.815	619.785	626.39	-9.10	1,241,615	24,574	620.60	713.45
2024-04-24	Q	INTU	623.50	642.105	622.56	635.49	4.61	1,377,692	26,296	630.00	644.29
2024-04-23	Q	INTU	615.12	632.825	612.07	630.88	21.11	1,461,735	30,914	623.28	633.00
2024-04-22	Q	INTU	608.46	614.07	600.90	609.77	4.60	1,056,856	21,536	606.01	614.61
2024-04-19	Q	INTU	609.13	611.19	598.01	605.17	-3.21	1,608,955	27,389	598.22	606.25
2024-04-18	Q	INTU	616.89	616.89	606.28	608.38	-4.83	790,870	19,135	606.12	607.80
2024-04-17	Q	INTU	615.39	617.80	611.8401	613.21	1.72	1,117,442	21,795	606.00	620.78
2024-04-16	Q	INTU	613.65	618.56	610.92	611.49	-0.63	1,264,829	23,591	611.50	614.93
2024-04-15	Q	INTU	629.28	630.00	610.485	612.12	-8.99	1,065,566	21,161	610.00	618.22
2024-04-12	Q	INTU	618.49	626.23	616.085	621.11	-6.60	1,454,625	22,531	618.89	620.70
2024-04-11	Q	INTU	630.93	633.71	623.83	627.71	-0.65	1,612,813	31,512	625.00	639.87
2024-04-10	Q	INTU	630.74	635.28	626.55	628.36	-15.73	962,309	23,290	626.00	631.00
2024-04-09	Q	INTU	650.00	650.42	636.315	644.09	-0.29	847,606	19,939	642.93	645.10
2024-04-08	Q	INTU	639.17	647.39	637.08	645.28	9.54	1,016,671	26,947	644.65	646.95
2024-04-05	Q	INTU	623.50	637.25	621.55	635.74	14.46	1,619,818	27,482	634.27	637.16
2024-04-04	Q	INTU	633.78	637.06	620.33	621.28	-1.72	1,293,447	26,139	621.28	629.87
2024-04-03	Q	INTU	626.59	632.86	621.45	623.00	-3.59	1,566,504	28,204	623.00	629.76
2024-04-02	Q	INTU	630.44	630.44	622.29	626.59	-13.25	2,119,221	34,143	626.99	632.00
2024-04-01	Q	INTU	653.13	654.40	635.88	639.84	-10.16	696,985	21,347	636.10	639.24
2024-03-29	Q	INTU	650.91	655.00	647.73	650.00	1.26	0	0	646.20	656.44
2024-03-28	Q	INTU	650.91	655.00	647.73	650.00	1.26	1,163,218	23,062	646.20	656.44
2024-03-27	Q	INTU	645.82	649.97	640.49	648.74	8.69	1,119,883	22,762	642.49	650.60
2024-03-26	Q	INTU	642.16	644.105	638.96	640.05	0.96	1,002,069	18,447	635.00	644.00
2024-03-25	Q	INTU	637.58	641.97	631.92	639.09	-4.65	1,021,027	19,420	639.10	641.40
2024-03-22	Q	INTU	649.48	650.59	639.42	643.74	-7.55	838,527	18,949	640.00	649.71
2024-03-21	Q	INTU	643.51	659.12	640.50	651.29	11.64	1,347,521	23,982	651.29	657.00
2024-03-20	Q	INTU	635.19	642.18	633.31	639.65	5.10	1,335,495	22,081	640.40	642.06
2024-03-19	Q	INTU	631.50	635.34	625.59	634.55	4.16	1,675,656	26,360	630.00	634.55
2024-03-18	Q	INTU	630.19	636.75	628.96	630.39	4.87	1,811,034	27,046	629.00	630.35
2024-03-15	Q	INTU	645.49	649.00	621.04	625.52	-24.52	3,145,632	39,093	624.00	624.96
2024-03-14	Q	INTU	660.00	660.00	645.56	650.04	-5.03	1,129,140	22,452	646.01	653.00
2024-03-13	Q	INTU	660.00	661.5451	653.68	655.07	-7.57	954,897	19,507	656.50	658.99
2024-03-12	Q	INTU	655.73	666.46	647.63	662.64	11.77	1,097,058	25,826	660.01	662.99
2024-03-11	Q	INTU	649.15	653.16	638.61	650.87	-0.86	1,045,701	24,258	638.75	654.50
2024-03-08	Q	INTU	644.15	657.20	641.88	651.73	2.39	1,054,259	26,682	650.11	652.34
2024-03-07	Q	INTU	656.00	657.00	646.56	649.34	-0.94	902,989	23,367	642.56	655.00
2024-03-06	Q	INTU	645.77	650.98	640.30	650.28	10.55	1,070,983	25,256	647.10	653.90
2024-03-05	Q	INTU	664.66	665.52	631.60	639.73	-28.68	1,382,191	33,192	634.00	654.00
2024-03-04	Q	INTU	664.34	671.01	660.60	668.41	1.89	896,772	23,968	663.00	670.00
2024-03-01	Q	INTU	659.05	667.11	656.22	666.52	3.63	1,003,557	22,516	668.00	671.00
2024-02-29	Q	INTU	661.52	667.57	660.00	662.89	3.73	1,933,895	25,562	660.00	663.42
2024-02-28	Q	INTU	661.90	665.73	656.2647	659.16	-10.20	1,059,262	24,571	652.98	664.66
2024-02-27	Q	INTU	665.00	670.73	661.33	669.36	5.52	1,059,170	27,975	665.25	671.00
2024-02-26	Q	INTU	659.04	668.285	651.455	663.84	4.03	1,579,381	31,361	655.73	663.69
2024-02-23	Q	INTU	652.76	668.24	646.15	659.81	1.89	1,740,244	35,745	655.50	659.72
2024-02-22	Q	INTU	650.08	659.38	649.5208	657.92	19.65	1,974,849	36,988	646.00	649.98
2024-02-21	Q	INTU	640.50	643.84	630.52	638.27	-7.64	1,145,895	24,069	642.59	650.00
2024-02-20	Q	INTU	650.71	655.44	641.047	645.91	-9.83	1,470,283	29,840	643.96	650.00
2024-02-19	Q	INTU	662.96	663.00	651.12	655.74	-8.54	0	0	646.50	664.14
2024-02-16	Q	INTU	662.96	663.00	651.12	655.74	-8.54	1,336,788	28,066	646.50	664.14
2024-02-15	Q	INTU	662.66	664.83	657.00	664.28	7.15	1,438,125	25,316	662.26	669.50
2024-02-14	Q	INTU	642.99	657.645	642.99	657.13	18.84	1,285,454	24,819	657.41	800.00
2024-02-13	Q	INTU	634.53	646.40	628.70	638.29	-18.70	1,785,294	32,626	638.38	641.99
2024-02-12	Q	INTU	655.72	659.72	651.89	656.99	-1.17	1,279,156	22,220	652.15	656.99
2024-02-09	Q	INTU	657.53	662.83	654.69	658.16	5.09	1,005,084	23,165	658.00	661.95
2024-02-08	Q	INTU	646.43	654.24	643.17	653.07	9.90	1,005,756	23,414	653.07	658.80
2024-02-07	Q	INTU	640.54	649.31	636.975	643.17	7.87	970,406	19,957	636.00	642.45
2024-02-06	Q	INTU	644.59	645.85	630.95	635.30	-5.30	908,625	20,048	632.00	635.80
2024-02-05	Q	INTU	638.68	641.86	629.28	640.60	1.02	1,007,950	22,249	635.16	660.50
2024-02-02	Q	INTU	628.22	642.53	628.22	639.58	6.72	1,287,270	26,477	637.12	639.57
2024-02-01	Q	INTU	631.52	634.88	623.195	632.86	1.53	1,034,109	24,756	628.13	635.50
2024-01-31	Q	INTU	641.83	642.525	626.205	631.33	-16.39	1,208,525	26,515	633.61	638.80
2024-01-30	Q	INTU	647.89	652.14	646.13	647.72	-5.16	1,114,472	24,381	639.25	647.40
2024-01-29	Q	INTU	643.00	654.02	642.085	652.88	11.52	869,327	21,248	650.28	653.16