NasdaqGS - Delayed Quote • USD
Intuit Inc. (INTU)
At close: 4:00 PM EDT
After hours: 7:21 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 623.50 | 642.10 | 622.56 | 635.49 | 635.49 | 1,371,121 |
Apr 23, 2024 | 615.12 | 632.83 | 612.07 | 630.88 | 630.88 | 1,461,900 |
Apr 22, 2024 | 608.46 | 614.07 | 600.90 | 609.77 | 609.77 | 1,056,800 |
Apr 19, 2024 | 609.13 | 611.19 | 598.01 | 605.17 | 605.17 | 1,608,900 |
Apr 18, 2024 | 616.89 | 616.89 | 606.28 | 608.38 | 608.38 | 790,900 |
Apr 17, 2024 | 615.39 | 617.80 | 611.84 | 613.21 | 613.21 | 1,117,400 |
Apr 16, 2024 | 613.65 | 618.56 | 610.92 | 611.49 | 611.49 | 1,264,800 |
Apr 15, 2024 | 629.28 | 630.00 | 610.49 | 612.12 | 612.12 | 1,065,800 |
Apr 12, 2024 | 618.49 | 626.23 | 616.09 | 621.11 | 621.11 | 1,454,600 |
Apr 11, 2024 | 630.93 | 633.71 | 623.83 | 627.71 | 627.71 | 1,612,700 |
Apr 10, 2024 | 630.74 | 635.28 | 626.55 | 628.36 | 628.36 | 962,100 |
Apr 9, 2024 | 0.90 Dividend | |||||
Apr 9, 2024 | 650.00 | 650.42 | 636.32 | 644.09 | 644.09 | 847,900 |
Apr 8, 2024 | 639.17 | 647.39 | 637.08 | 645.28 | 644.38 | 1,016,600 |
Apr 5, 2024 | 623.50 | 637.25 | 621.55 | 635.74 | 634.85 | 1,619,800 |
Apr 4, 2024 | 633.78 | 637.06 | 620.33 | 621.28 | 620.41 | 1,293,300 |
Apr 3, 2024 | 626.59 | 632.86 | 621.45 | 623.00 | 622.13 | 1,566,500 |
Apr 2, 2024 | 630.44 | 630.44 | 622.29 | 626.59 | 625.72 | 2,119,200 |
Apr 1, 2024 | 653.13 | 654.40 | 635.88 | 639.84 | 638.95 | 697,000 |
Mar 28, 2024 | 650.91 | 655.00 | 647.73 | 650.00 | 649.09 | 1,163,200 |
Mar 27, 2024 | 645.82 | 649.97 | 640.49 | 648.74 | 647.84 | 1,119,700 |
Mar 26, 2024 | 642.16 | 644.11 | 638.96 | 640.05 | 639.16 | 1,002,100 |
Mar 25, 2024 | 637.58 | 641.97 | 631.92 | 639.09 | 638.20 | 1,020,900 |
Mar 22, 2024 | 649.48 | 650.59 | 639.42 | 643.74 | 642.84 | 838,000 |
Mar 21, 2024 | 643.51 | 659.12 | 640.50 | 651.29 | 650.38 | 1,347,500 |
Mar 20, 2024 | 635.19 | 642.18 | 633.31 | 639.65 | 638.76 | 1,335,500 |
Mar 19, 2024 | 631.50 | 635.34 | 625.59 | 634.55 | 633.66 | 1,675,700 |
Mar 18, 2024 | 630.19 | 636.75 | 628.96 | 630.39 | 629.51 | 1,811,000 |
Mar 15, 2024 | 645.49 | 649.00 | 621.04 | 625.52 | 624.65 | 3,145,400 |
Mar 14, 2024 | 660.00 | 660.00 | 645.56 | 650.04 | 649.13 | 1,129,100 |
Mar 13, 2024 | 660.00 | 661.55 | 653.68 | 655.07 | 654.16 | 954,900 |
Mar 12, 2024 | 655.73 | 666.46 | 647.63 | 662.64 | 661.72 | 1,097,300 |
Mar 11, 2024 | 649.15 | 653.16 | 638.61 | 650.87 | 649.96 | 1,045,700 |
Mar 8, 2024 | 644.15 | 657.20 | 641.88 | 651.73 | 650.82 | 1,054,100 |
Mar 7, 2024 | 656.00 | 657.00 | 646.56 | 649.34 | 648.43 | 903,200 |
Mar 6, 2024 | 645.77 | 650.98 | 640.30 | 650.28 | 649.37 | 1,070,900 |
Mar 5, 2024 | 664.66 | 665.52 | 631.60 | 639.73 | 638.84 | 1,382,000 |
Mar 4, 2024 | 664.34 | 671.01 | 660.60 | 668.41 | 667.48 | 896,700 |
Mar 1, 2024 | 659.05 | 667.11 | 656.22 | 666.52 | 665.59 | 1,002,800 |
Feb 29, 2024 | 661.52 | 667.57 | 660.00 | 662.89 | 661.97 | 1,934,100 |
Feb 28, 2024 | 661.90 | 665.73 | 656.26 | 659.16 | 658.24 | 1,059,700 |
Feb 27, 2024 | 665.00 | 670.73 | 661.33 | 669.36 | 668.43 | 1,059,200 |
Feb 26, 2024 | 659.04 | 668.29 | 651.46 | 663.84 | 662.91 | 1,579,400 |
Feb 23, 2024 | 652.76 | 668.24 | 646.15 | 659.81 | 658.89 | 1,740,400 |
Feb 22, 2024 | 650.08 | 659.38 | 649.52 | 657.92 | 657.00 | 1,975,600 |
Feb 21, 2024 | 640.50 | 643.84 | 630.52 | 638.27 | 637.38 | 1,146,200 |
Feb 20, 2024 | 650.71 | 655.44 | 641.05 | 645.91 | 645.01 | 1,470,600 |
Feb 16, 2024 | 662.96 | 663.00 | 651.12 | 655.74 | 654.83 | 1,336,800 |
Feb 15, 2024 | 662.66 | 664.83 | 657.00 | 664.28 | 663.35 | 1,438,000 |
Feb 14, 2024 | 642.99 | 657.65 | 642.99 | 657.13 | 656.21 | 1,285,400 |
Feb 13, 2024 | 634.53 | 646.40 | 628.70 | 638.29 | 637.40 | 1,785,100 |
Feb 12, 2024 | 655.72 | 659.72 | 651.89 | 656.99 | 656.07 | 1,279,100 |
Feb 9, 2024 | 657.53 | 662.83 | 654.69 | 658.16 | 657.24 | 1,005,100 |
Feb 8, 2024 | 646.43 | 654.24 | 643.17 | 653.07 | 652.16 | 1,005,700 |
Feb 7, 2024 | 640.54 | 649.31 | 636.98 | 643.17 | 642.27 | 970,400 |
Feb 6, 2024 | 644.59 | 645.85 | 630.95 | 635.30 | 634.41 | 908,600 |
Feb 5, 2024 | 638.68 | 641.86 | 629.28 | 640.60 | 639.71 | 1,007,900 |
Feb 2, 2024 | 628.22 | 642.53 | 628.22 | 639.58 | 638.69 | 1,287,300 |
Feb 1, 2024 | 631.52 | 634.88 | 623.20 | 632.86 | 631.98 | 1,034,100 |
Jan 31, 2024 | 641.83 | 642.53 | 626.21 | 631.33 | 630.45 | 1,208,500 |
Jan 30, 2024 | 647.89 | 652.14 | 646.13 | 647.72 | 646.82 | 1,114,600 |
Jan 29, 2024 | 643.00 | 654.02 | 642.09 | 652.88 | 651.97 | 869,200 |
Jan 26, 2024 | 642.80 | 646.20 | 639.71 | 641.36 | 640.47 | 770,900 |
Jan 25, 2024 | 649.47 | 649.47 | 637.07 | 641.49 | 640.60 | 1,043,400 |
Jan 24, 2024 | 641.75 | 644.73 | 634.80 | 636.18 | 635.29 | 1,017,300 |
Jan 23, 2024 | 630.59 | 636.69 | 624.14 | 635.82 | 634.93 | 853,500 |
Jan 22, 2024 | 626.55 | 632.44 | 626.00 | 630.61 | 629.73 | 954,400 |
Jan 19, 2024 | 614.88 | 624.15 | 610.97 | 622.18 | 621.31 | 1,332,100 |
Jan 18, 2024 | 603.40 | 612.12 | 601.80 | 611.36 | 610.51 | 1,147,700 |
Jan 17, 2024 | 600.56 | 601.84 | 593.29 | 599.84 | 599.00 | 1,540,000 |
Jan 16, 2024 | 607.75 | 612.96 | 601.22 | 603.83 | 602.99 | 1,433,100 |
Jan 12, 2024 | 612.00 | 613.99 | 606.08 | 611.80 | 610.95 | 802,400 |
Jan 11, 2024 | 611.17 | 615.67 | 600.51 | 608.71 | 607.86 | 1,315,200 |
Jan 10, 2024 | 603.12 | 613.36 | 603.02 | 608.70 | 607.85 | 1,292,400 |
Jan 9, 2024 | 0.90 Dividend | |||||
Jan 9, 2024 | 591.15 | 606.74 | 590.14 | 605.18 | 604.34 | 1,271,100 |
Jan 8, 2024 | 593.10 | 600.55 | 591.92 | 598.38 | 596.65 | 1,689,700 |
Jan 5, 2024 | 586.82 | 592.17 | 586.15 | 589.02 | 587.31 | 838,900 |
Jan 4, 2024 | 590.61 | 594.51 | 585.81 | 586.82 | 585.12 | 956,700 |
Jan 3, 2024 | 597.56 | 598.38 | 589.41 | 591.14 | 589.43 | 1,439,400 |
Jan 2, 2024 | 622.25 | 623.06 | 599.63 | 603.76 | 602.01 | 1,666,700 |
Dec 29, 2023 | 628.02 | 630.83 | 622.46 | 625.03 | 623.22 | 724,300 |
Dec 28, 2023 | 630.74 | 631.07 | 627.18 | 628.02 | 626.20 | 680,700 |
Dec 27, 2023 | 623.99 | 629.80 | 622.26 | 629.12 | 627.30 | 734,400 |
Dec 26, 2023 | 625.17 | 628.33 | 622.73 | 624.85 | 623.04 | 638,300 |
Dec 22, 2023 | 622.83 | 625.15 | 617.68 | 624.07 | 622.26 | 820,800 |
Dec 21, 2023 | 620.00 | 623.62 | 618.18 | 620.99 | 619.19 | 1,000,900 |
Dec 20, 2023 | 619.02 | 627.83 | 615.50 | 615.71 | 613.93 | 1,536,500 |
Dec 19, 2023 | 615.48 | 622.21 | 614.71 | 621.46 | 619.66 | 1,252,100 |
Dec 18, 2023 | 610.38 | 620.29 | 609.74 | 618.43 | 616.64 | 1,538,700 |
Dec 15, 2023 | 602.10 | 611.87 | 602.10 | 608.51 | 606.75 | 3,455,500 |
Dec 14, 2023 | 614.69 | 617.61 | 595.96 | 601.18 | 599.44 | 2,546,800 |
Dec 13, 2023 | 598.05 | 610.43 | 593.71 | 610.22 | 608.45 | 1,606,600 |
Dec 12, 2023 | 588.27 | 594.87 | 583.54 | 594.18 | 592.46 | 1,252,000 |
Dec 11, 2023 | 577.32 | 589.06 | 577.00 | 586.66 | 584.96 | 1,617,300 |
Dec 8, 2023 | 566.16 | 574.63 | 564.39 | 573.90 | 572.24 | 1,195,200 |
Dec 7, 2023 | 570.23 | 573.00 | 564.87 | 571.49 | 569.83 | 898,900 |
Dec 6, 2023 | 575.40 | 576.22 | 565.70 | 566.23 | 564.59 | 1,109,500 |
Dec 5, 2023 | 565.34 | 572.27 | 563.39 | 571.78 | 570.12 | 988,900 |
Dec 4, 2023 | 568.62 | 571.18 | 560.68 | 570.47 | 568.82 | 1,335,800 |
Dec 1, 2023 | 571.40 | 576.68 | 564.45 | 574.32 | 572.66 | 1,334,000 |
Nov 30, 2023 | 577.39 | 582.16 | 565.69 | 571.46 | 569.80 | 1,941,100 |
Nov 29, 2023 | 582.99 | 599.00 | 575.90 | 577.23 | 575.56 | 2,489,600 |
Nov 28, 2023 | 559.60 | 567.15 | 557.95 | 565.07 | 563.43 | 1,745,500 |
Nov 27, 2023 | 561.91 | 566.28 | 559.00 | 561.23 | 559.60 | 1,633,600 |
Nov 24, 2023 | 562.49 | 564.92 | 560.05 | 564.07 | 562.44 | 607,300 |
Nov 22, 2023 | 567.99 | 571.82 | 563.49 | 564.23 | 562.60 | 899,300 |
Nov 21, 2023 | 560.09 | 564.90 | 560.00 | 562.18 | 560.55 | 1,001,000 |
Nov 20, 2023 | 564.00 | 565.59 | 558.84 | 564.50 | 562.86 | 1,008,800 |
Nov 17, 2023 | 556.64 | 561.19 | 554.02 | 560.16 | 558.54 | 1,127,100 |
Nov 16, 2023 | 557.21 | 560.48 | 552.68 | 556.95 | 555.34 | 1,198,400 |
Nov 15, 2023 | 558.99 | 567.03 | 554.68 | 555.54 | 553.93 | 1,711,300 |
Nov 14, 2023 | 541.40 | 557.99 | 541.40 | 555.52 | 553.91 | 2,005,700 |
Nov 13, 2023 | 525.63 | 534.43 | 523.32 | 532.18 | 530.64 | 1,177,100 |
Nov 10, 2023 | 519.53 | 530.08 | 516.25 | 528.89 | 527.36 | 1,147,800 |
Nov 9, 2023 | 518.64 | 527.27 | 513.97 | 514.54 | 513.05 | 1,384,000 |
Nov 8, 2023 | 521.21 | 524.24 | 515.33 | 522.38 | 520.87 | 1,428,400 |
Nov 7, 2023 | 508.18 | 517.33 | 506.97 | 513.91 | 512.42 | 1,409,200 |
Nov 6, 2023 | 499.08 | 500.62 | 494.35 | 500.50 | 499.05 | 1,475,500 |
Nov 3, 2023 | 492.88 | 502.96 | 489.55 | 498.51 | 497.07 | 2,419,600 |
Nov 2, 2023 | 498.91 | 504.00 | 490.35 | 500.35 | 498.90 | 1,509,200 |
Nov 1, 2023 | 492.69 | 493.51 | 481.94 | 489.17 | 487.75 | 2,041,200 |
Oct 31, 2023 | 489.02 | 496.60 | 485.45 | 494.95 | 493.52 | 1,071,900 |
Oct 30, 2023 | 483.69 | 489.69 | 481.79 | 487.50 | 486.09 | 1,410,200 |
Oct 27, 2023 | 479.64 | 482.51 | 473.89 | 479.52 | 478.13 | 1,563,800 |
Oct 26, 2023 | 483.00 | 486.92 | 473.56 | 479.45 | 478.06 | 1,584,400 |
Oct 25, 2023 | 500.40 | 500.60 | 482.28 | 483.03 | 481.63 | 2,459,400 |
Oct 24, 2023 | 506.49 | 513.14 | 499.45 | 505.82 | 504.35 | 958,900 |
Oct 23, 2023 | 505.00 | 513.11 | 498.48 | 504.03 | 502.57 | 1,523,300 |
Oct 20, 2023 | 520.29 | 521.54 | 504.77 | 506.81 | 505.34 | 1,873,300 |
Oct 19, 2023 | 530.50 | 534.09 | 519.90 | 521.52 | 520.01 | 1,328,300 |
Oct 18, 2023 | 535.30 | 537.15 | 525.57 | 527.42 | 525.89 | 1,143,100 |
Oct 17, 2023 | 535.97 | 546.07 | 533.06 | 538.78 | 537.22 | 1,396,100 |
Oct 16, 2023 | 539.84 | 543.50 | 534.47 | 540.90 | 539.33 | 1,063,900 |
Oct 13, 2023 | 543.41 | 545.63 | 530.30 | 533.05 | 531.51 | 1,627,000 |
Oct 12, 2023 | 545.09 | 550.12 | 540.62 | 543.41 | 541.84 | 1,520,700 |
Oct 11, 2023 | 541.65 | 544.61 | 536.76 | 541.58 | 540.01 | 884,200 |
Oct 10, 2023 | 532.15 | 545.26 | 530.66 | 540.11 | 538.55 | 1,369,300 |
Oct 9, 2023 | 527.76 | 535.55 | 526.25 | 534.91 | 533.36 | 1,047,700 |
Oct 6, 2023 | 512.00 | 534.66 | 511.28 | 533.30 | 531.76 | 1,766,700 |
Oct 5, 2023 | 0.90 Dividend | |||||
Oct 5, 2023 | 516.00 | 520.08 | 510.56 | 516.30 | 514.80 | 1,118,700 |
Oct 4, 2023 | 513.34 | 519.90 | 508.67 | 517.46 | 515.06 | 1,561,000 |
Oct 3, 2023 | 511.29 | 518.47 | 504.38 | 507.48 | 505.13 | 1,741,600 |
Oct 2, 2023 | 510.83 | 518.27 | 508.92 | 517.80 | 515.40 | 1,621,600 |
Sep 29, 2023 | 522.03 | 524.12 | 507.99 | 510.94 | 508.57 | 1,499,600 |
Sep 28, 2023 | 504.46 | 517.67 | 501.18 | 512.24 | 509.87 | 1,262,700 |
Sep 27, 2023 | 507.58 | 511.43 | 502.97 | 508.24 | 505.89 | 1,260,200 |
Sep 26, 2023 | 507.54 | 508.87 | 500.19 | 503.19 | 500.86 | 1,233,600 |
Sep 25, 2023 | 506.21 | 511.20 | 504.35 | 508.31 | 505.96 | 1,279,200 |
Sep 22, 2023 | 504.00 | 512.14 | 500.66 | 508.57 | 506.21 | 1,233,800 |
Sep 21, 2023 | 519.58 | 521.37 | 503.36 | 504.37 | 502.03 | 1,729,200 |
Sep 20, 2023 | 531.10 | 531.42 | 523.41 | 523.59 | 521.17 | 945,300 |
Sep 19, 2023 | 530.13 | 530.84 | 526.13 | 529.19 | 526.74 | 1,026,400 |
Sep 18, 2023 | 536.32 | 538.43 | 533.75 | 535.01 | 532.53 | 886,900 |
Sep 15, 2023 | 548.14 | 548.15 | 537.01 | 538.08 | 535.59 | 2,445,500 |
Sep 14, 2023 | 545.12 | 549.52 | 537.96 | 547.60 | 545.06 | 973,400 |
Sep 13, 2023 | 544.24 | 545.65 | 538.86 | 541.95 | 539.44 | 1,136,200 |
Sep 12, 2023 | 543.00 | 547.72 | 540.01 | 546.00 | 543.47 | 1,312,600 |
Sep 11, 2023 | 551.21 | 553.69 | 547.98 | 549.30 | 546.76 | 1,242,500 |
Sep 8, 2023 | 552.31 | 558.64 | 549.77 | 550.56 | 548.01 | 1,245,000 |
Sep 7, 2023 | 549.82 | 557.46 | 547.92 | 553.61 | 551.05 | 1,209,700 |
Sep 6, 2023 | 549.42 | 553.62 | 545.61 | 550.95 | 548.40 | 1,237,000 |
Sep 5, 2023 | 548.64 | 555.00 | 545.54 | 550.58 | 548.03 | 1,372,200 |
Sep 1, 2023 | 545.33 | 549.85 | 540.46 | 549.60 | 547.05 | 1,336,500 |
Aug 31, 2023 | 540.58 | 545.00 | 534.59 | 541.81 | 539.30 | 1,776,200 |
Aug 30, 2023 | 537.70 | 543.00 | 536.28 | 540.58 | 538.08 | 1,688,000 |
Aug 29, 2023 | 517.85 | 537.47 | 516.63 | 536.49 | 534.01 | 1,570,200 |
Aug 28, 2023 | 519.05 | 522.67 | 513.83 | 518.87 | 516.47 | 1,307,800 |
Aug 25, 2023 | 494.24 | 521.82 | 494.24 | 519.05 | 516.65 | 2,457,300 |
Aug 24, 2023 | 504.42 | 508.55 | 496.45 | 498.50 | 496.19 | 2,217,600 |
Aug 23, 2023 | 489.27 | 503.12 | 489.27 | 500.86 | 498.54 | 1,458,600 |
Aug 22, 2023 | 490.18 | 494.43 | 485.96 | 487.90 | 485.64 | 898,700 |
Aug 21, 2023 | 487.77 | 490.00 | 481.88 | 488.26 | 486.00 | 1,206,100 |
Aug 18, 2023 | 479.91 | 488.77 | 477.76 | 485.96 | 483.71 | 954,400 |
Aug 17, 2023 | 495.85 | 496.81 | 485.15 | 486.45 | 484.20 | 1,098,600 |
Aug 16, 2023 | 497.11 | 504.09 | 495.49 | 495.65 | 493.35 | 1,056,300 |
Aug 15, 2023 | 502.35 | 506.16 | 495.79 | 497.18 | 494.88 | 1,136,700 |
Aug 14, 2023 | 497.55 | 506.70 | 495.25 | 505.80 | 503.46 | 1,453,200 |
Aug 11, 2023 | 497.81 | 503.80 | 496.24 | 497.77 | 495.46 | 1,005,500 |
Aug 10, 2023 | 504.00 | 510.75 | 498.34 | 501.47 | 499.15 | 1,012,700 |
Aug 9, 2023 | 501.28 | 503.15 | 494.09 | 496.70 | 494.40 | 1,081,600 |
Aug 8, 2023 | 499.79 | 501.45 | 491.13 | 500.81 | 498.49 | 987,100 |
Aug 7, 2023 | 500.35 | 505.93 | 499.83 | 505.26 | 502.92 | 784,200 |
Aug 4, 2023 | 503.23 | 508.87 | 496.27 | 496.98 | 494.68 | 1,179,000 |
Aug 3, 2023 | 495.34 | 500.32 | 490.96 | 496.98 | 494.68 | 911,200 |
Aug 2, 2023 | 501.77 | 503.33 | 492.82 | 498.05 | 495.74 | 1,170,300 |
Aug 1, 2023 | 510.56 | 510.56 | 502.83 | 508.50 | 506.15 | 1,495,700 |
Jul 31, 2023 | 511.55 | 514.14 | 508.56 | 511.70 | 509.33 | 1,531,100 |
Jul 28, 2023 | 501.49 | 513.22 | 501.49 | 511.84 | 509.47 | 1,867,100 |
Jul 27, 2023 | 504.13 | 505.80 | 494.79 | 496.53 | 494.23 | 1,620,300 |
Jul 26, 2023 | 492.70 | 498.77 | 491.90 | 496.86 | 494.56 | 1,760,900 |
Jul 25, 2023 | 488.79 | 499.84 | 488.79 | 496.47 | 494.17 | 1,122,700 |
Jul 24, 2023 | 496.59 | 498.57 | 485.92 | 488.50 | 486.24 | 1,251,600 |
Jul 21, 2023 | 496.86 | 501.94 | 491.93 | 492.52 | 490.24 | 4,574,000 |
Jul 20, 2023 | 498.13 | 503.39 | 490.93 | 491.78 | 489.50 | 1,277,000 |
Jul 19, 2023 | 503.87 | 508.09 | 498.25 | 500.56 | 498.24 | 2,003,800 |
Jul 18, 2023 | 490.80 | 497.69 | 488.50 | 495.43 | 493.14 | 1,242,700 |
Jul 17, 2023 | 481.95 | 492.74 | 480.48 | 490.82 | 488.55 | 1,330,500 |
Jul 14, 2023 | 479.00 | 486.48 | 478.43 | 483.99 | 481.75 | 1,158,100 |
Jul 13, 2023 | 480.15 | 483.61 | 478.65 | 481.35 | 479.12 | 1,477,600 |
Jul 12, 2023 | 472.26 | 478.43 | 469.23 | 476.84 | 474.63 | 1,681,500 |
Jul 11, 2023 | 465.65 | 466.88 | 455.56 | 463.70 | 461.55 | 1,176,500 |
Jul 10, 2023 | 447.49 | 466.59 | 447.01 | 464.33 | 462.18 | 2,217,700 |
Jul 7, 2023 | 0.78 Dividend | |||||
Jul 7, 2023 | 450.73 | 457.42 | 447.83 | 448.19 | 446.11 | 847,200 |
Jul 6, 2023 | 450.40 | 453.86 | 444.19 | 451.50 | 448.63 | 1,156,700 |
Jul 5, 2023 | 448.00 | 458.27 | 447.01 | 457.84 | 454.93 | 1,360,700 |
Jul 3, 2023 | 452.74 | 454.98 | 449.00 | 451.57 | 448.70 | 1,454,500 |
Jun 30, 2023 | 456.78 | 461.98 | 454.16 | 458.19 | 455.28 | 1,967,100 |
Jun 29, 2023 | 460.74 | 460.95 | 453.38 | 455.82 | 452.93 | 1,133,100 |
Jun 28, 2023 | 459.16 | 459.91 | 452.51 | 459.63 | 456.71 | 1,495,400 |
Jun 27, 2023 | 455.89 | 460.81 | 453.30 | 459.03 | 456.11 | 1,253,800 |
Jun 26, 2023 | 451.66 | 462.42 | 451.66 | 453.30 | 450.42 | 1,418,200 |
Jun 23, 2023 | 443.86 | 457.09 | 442.74 | 452.69 | 449.82 | 1,489,900 |
Jun 22, 2023 | 448.75 | 451.76 | 445.65 | 450.84 | 447.98 | 1,034,800 |
Jun 21, 2023 | 454.70 | 455.52 | 449.29 | 450.53 | 447.67 | 1,106,500 |
Jun 20, 2023 | 454.31 | 461.00 | 451.12 | 455.13 | 452.24 | 1,395,000 |
Jun 16, 2023 | 461.27 | 461.69 | 450.19 | 455.03 | 452.14 | 2,619,600 |
Jun 15, 2023 | 442.19 | 459.16 | 441.04 | 456.31 | 453.41 | 1,658,300 |
Jun 14, 2023 | 447.97 | 453.37 | 440.46 | 446.22 | 443.39 | 1,709,100 |
Jun 13, 2023 | 451.65 | 451.99 | 442.00 | 447.55 | 444.71 | 1,324,400 |
Jun 12, 2023 | 435.30 | 446.94 | 434.58 | 446.12 | 443.29 | 1,937,200 |
Jun 9, 2023 | 422.81 | 432.05 | 420.25 | 431.55 | 428.81 | 1,696,600 |
Jun 8, 2023 | 421.38 | 427.50 | 419.30 | 423.36 | 420.67 | 1,612,300 |
Jun 7, 2023 | 448.12 | 452.93 | 421.44 | 422.36 | 419.68 | 2,429,900 |
Jun 6, 2023 | 446.62 | 458.12 | 446.07 | 448.49 | 445.64 | 1,839,600 |
Jun 5, 2023 | 430.45 | 444.78 | 429.97 | 442.84 | 440.03 | 2,201,400 |
Jun 2, 2023 | 423.25 | 432.61 | 423.25 | 430.49 | 427.76 | 1,702,000 |
Jun 1, 2023 | 417.59 | 426.00 | 416.26 | 422.12 | 419.44 | 1,910,500 |
May 31, 2023 | 400.79 | 420.25 | 400.22 | 419.12 | 416.46 | 6,180,600 |
May 30, 2023 | 424.37 | 427.37 | 405.61 | 406.09 | 403.51 | 3,400,700 |
May 26, 2023 | 413.76 | 428.00 | 413.11 | 418.43 | 415.77 | 3,287,100 |
May 25, 2023 | 418.50 | 421.00 | 407.54 | 413.10 | 410.48 | 4,119,800 |
May 24, 2023 | 421.00 | 425.73 | 413.36 | 415.92 | 413.28 | 6,664,400 |
May 23, 2023 | 455.58 | 460.75 | 449.80 | 449.80 | 446.94 | 2,658,600 |
May 22, 2023 | 449.61 | 455.40 | 445.48 | 454.11 | 451.23 | 1,948,500 |
May 19, 2023 | 449.52 | 450.27 | 444.82 | 446.03 | 443.20 | 1,234,400 |
May 18, 2023 | 433.56 | 448.71 | 432.32 | 447.66 | 444.82 | 1,770,900 |
May 17, 2023 | 423.32 | 432.85 | 420.15 | 431.86 | 429.12 | 1,280,900 |
May 16, 2023 | 422.15 | 430.08 | 419.08 | 421.41 | 418.73 | 1,574,100 |
May 15, 2023 | 413.00 | 427.27 | 410.47 | 426.21 | 423.50 | 2,088,000 |
May 12, 2023 | 426.39 | 430.01 | 424.39 | 427.62 | 424.90 | 1,224,200 |
May 11, 2023 | 432.33 | 432.96 | 423.65 | 424.89 | 422.19 | 1,573,300 |
May 10, 2023 | 432.98 | 436.31 | 426.93 | 431.52 | 428.78 | 1,425,100 |
May 9, 2023 | 424.44 | 430.52 | 422.81 | 427.68 | 424.96 | 783,700 |
May 8, 2023 | 422.43 | 427.77 | 416.57 | 426.89 | 424.18 | 1,359,600 |
May 5, 2023 | 427.88 | 439.25 | 425.18 | 425.95 | 423.24 | 1,800,100 |
May 4, 2023 | 432.64 | 432.75 | 421.31 | 422.45 | 419.77 | 1,283,800 |
May 3, 2023 | 440.20 | 440.96 | 428.20 | 429.65 | 426.92 | 1,274,800 |
May 2, 2023 | 445.08 | 445.37 | 430.81 | 436.46 | 433.69 | 1,213,500 |
May 1, 2023 | 441.79 | 446.74 | 439.97 | 442.51 | 439.70 | 1,419,200 |
Apr 28, 2023 | 428.73 | 462.50 | 424.79 | 443.95 | 441.13 | 2,538,000 |
Apr 27, 2023 | 416.86 | 430.39 | 414.34 | 429.16 | 426.43 | 1,479,300 |
Apr 26, 2023 | 418.32 | 422.51 | 412.94 | 413.70 | 411.07 | 1,947,900 |
Apr 25, 2023 | 436.95 | 438.58 | 418.85 | 419.83 | 417.16 | 2,269,100 |
Related Tickers
NOW ServiceNow, Inc.
746.29
+0.72%
FICO Fair Isaac Corporation
1,193.03
+0.41%
ADSK Autodesk, Inc.
215.00
-1.34%
WDAY Workday, Inc.
255.74
-0.42%
CRM Salesforce, Inc.
276.19
-0.18%
HUBS HubSpot, Inc.
651.74
-0.01%
CDNS Cadence Design Systems, Inc.
277.66
-1.46%
TEAM Atlassian Corporation
199.01
-0.22%
DDOG Datadog, Inc.
127.07
+0.50%
SAP SAP SE
188.07
+0.03%