Stockscreener 앱 받기
632.43
1.36%
-8.72
Intuit Inc 주식 (INTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-08 | $641.4 | $629.5 | $11.90 | 878,252.0 | -1.36% |
| 2024-05-07 | $641.6 | $631.3 | $10.30 | 729,235.0 | +1.03% |
| 2024-05-06 | $635.0 | $627.6 | $7.42 | 781,576.0 | +0.85% |
| 2024-05-03 | $631.4 | $622.1 | $9.24 | 1,093,397.0 | +2.48% |
| 2024-05-02 | $620.9 | $607.3 | $13.58 | 1,066,383.0 | -0.19% |
| 2024-05-01 | $629.7 | $610.0 | $19.62 | 1,180,607.0 | -1.67% |
| 2024-04-30 | $637.9 | $625.2 | $12.69 | 1,280,363.0 | -2.00% |
| 2024-04-29 | $645.0 | $634.4 | $10.62 | 855,816.0 | +0.29% |
| 2024-04-26 | $640.1 | $626.6 | $13.54 | 1,162,086.0 | +1.62% |
| 2024-04-25 | $632.8 | $619.8 | $13.03 | 1,183,949.0 | -1.43% |
| 2024-04-24 | $642.1 | $622.6 | $19.55 | 1,319,307.0 | +0.73% |
| 2024-04-23 | $632.8 | $612.1 | $20.75 | 1,439,458.0 | +3.46% |
| 2024-04-22 | $614.1 | $600.9 | $13.17 | 1,040,656.0 | +0.76% |
| 2024-04-19 | $611.2 | $598.0 | $13.18 | 1,559,108.0 | -0.53% |
| 2024-04-18 | $616.9 | $606.3 | $10.61 | 771,905.0 | -0.79% |
| 2024-04-17 | $617.8 | $611.8 | $5.96 | 954,355.0 | +0.28% |
| 2024-04-16 | $618.6 | $610.9 | $7.64 | 1,064,933.0 | -0.10% |
| 2024-04-15 | $630.0 | $610.5 | $19.51 | 1,023,070.0 | -1.45% |
| 2024-04-12 | $626.2 | $616.1 | $10.14 | 1,277,580.0 | -1.05% |
| 2024-04-11 | $633.7 | $623.8 | $9.88 | 1,533,564.0 | -0.10% |
| 2024-04-10 | $635.3 | $626.5 | $8.73 | 961,747.0 | -2.44% |
| 2024-04-09 | $650.4 | $636.3 | $14.10 | 847,600.0 | -0.22% |
Intuit Inc 주식 (INTU) 연도별 가격 이력
이 심층 분석에서는 Intuit Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intuit Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intuit Inc 주식 (INTU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $641.6 | $607.3 | $34.33 | 6,607,702.0 | +1.09% |
| 2024-04 | $654.4 | $598.0 | $56.39 | 26,141,301.0 | -3.75% |
| 2024-03 | $671.0 | $621.0 | $49.97 | 24,677,303.0 | -1.94% |
| 2024-02 | $670.7 | $623.2 | $47.53 | 25,869,599.0 | +5.00% |
| 2024-01 | $654.0 | $585.8 | $68.21 | 24,551,060.0 | +1.01% |
Intuit Inc 주식 (INTU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $631.1 | $560.7 | $70.39 | 26,096,010.0 | +9.37% |
| 2023-11 | $599.0 | $481.9 | $117.1 | 31,356,026.0 | +15.46% |
| 2023-10 | $550.1 | $473.6 | $76.56 | 31,612,486.0 | -3.13% |
| 2023-09 | $558.6 | $500.2 | $58.45 | 25,852,979.0 | -5.70% |
| 2023-08 | $545.0 | $477.8 | $67.24 | 29,959,372.0 | +5.88% |
| 2023-07 | $514.1 | $444.2 | $69.95 | 32,148,190.0 | +11.68% |
| 2023-06 | $462.4 | $416.3 | $46.16 | 34,096,333.0 | +9.32% |
| 2023-05 | $460.8 | $400.2 | $60.53 | 48,474,714.0 | -5.59% |
| 2023-04 | $462.5 | $412.9 | $49.56 | 25,692,868.0 | -0.42% |
| 2023-03 | $448.0 | $384.1 | $63.99 | 41,494,220.0 | +9.49% |
| 2023-02 | $457.9 | $393.7 | $64.25 | 30,780,432.0 | -3.66% |
| 2023-01 | $428.7 | $370.6 | $58.08 | 28,364,095.0 | +8.59% |
Intuit Inc 주식 (INTU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $442.0 | $374.8 | $67.16 | 31,906,518.0 | -4.51% |
| 2022-11 | $434.1 | $352.6 | $81.51 | 47,582,714.0 | -4.66% |
| 2022-10 | $437.1 | $371.0 | $66.12 | 31,806,895.0 | +10.37% |
| 2022-09 | $460.0 | $386.4 | $73.62 | 33,642,330.0 | -10.30% |
| 2022-08 | $490.8 | $428.2 | $62.67 | 34,188,306.0 | -5.35% |
| 2022-07 | $459.6 | $370.8 | $88.81 | 28,273,659.0 | +18.35% |
| 2022-06 | $427.2 | $355.2 | $72.03 | 35,556,319.0 | -7.00% |
| 2022-05 | $448.4 | $339.4 | $109.0 | 51,608,642.0 | -1.02% |
| 2022-04 | $507.7 | $416.2 | $91.55 | 33,247,499.0 | -12.91% |
| 2022-03 | $492.9 | $423.0 | $69.84 | 48,114,157.0 | +1.36% |
| 2022-02 | $580.0 | $450.3 | $129.7 | 33,932,863.0 | -14.56% |
| 2022-01 | $645.6 | $499.8 | $145.9 | 41,104,345.0 | -13.68% |
1.08%
5.72%
자본화:
|
볼륨(24시간):