Stockscreener 앱 받기
618.83
0.03%
-0.18
시간 외 거래:
619.89
1.06
+0.17%
Intuit Inc 주식 (INTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $622.3 | $610.7 | $11.57 | 1,541,648.0 | -0.03% |
| 2024-11-04 | $624.5 | $615.8 | $8.69 | 1,083,752.0 | -0.44% |
| 2024-11-01 | $626.4 | $603.0 | $23.38 | 1,345,413.0 | +1.87% |
| 2024-10-31 | $621.7 | $608.5 | $13.19 | 1,436,967.0 | -1.74% |
| 2024-10-30 | $629.5 | $619.9 | $9.57 | 964,246.0 | -0.42% |
| 2024-10-29 | $625.6 | $609.4 | $16.22 | 987,368.0 | +1.90% |
| 2024-10-28 | $613.8 | $607.9 | $5.88 | 955,137.0 | +0.46% |
| 2024-10-25 | $617.2 | $607.8 | $9.39 | 888,224.0 | +0.88% |
| 2024-10-24 | $608.8 | $602.0 | $6.79 | 846,772.0 | +0.33% |
| 2024-10-23 | $610.0 | $599.6 | $10.34 | 1,052,094.0 | -1.24% |
| 2024-10-22 | $613.3 | $605.3 | $8.01 | 915,973.0 | -0.71% |
| 2024-10-21 | $615.6 | $607.1 | $8.51 | 1,037,396.0 | +0.10% |
| 2024-10-18 | $615.4 | $600.1 | $15.33 | 1,178,041.0 | +0.67% |
| 2024-10-17 | $619.1 | $607.9 | $11.29 | 1,102,076.0 | -0.03% |
| 2024-10-16 | $618.1 | $607.5 | $10.61 | 1,114,786.0 | -1.38% |
| 2024-10-15 | $623.0 | $615.8 | $7.27 | 1,126,206.0 | +0.12% |
| 2024-10-14 | $620.3 | $612.8 | $7.51 | 974,630.0 | +0.08% |
| 2024-10-11 | $622.3 | $613.7 | $8.62 | 1,115,745.0 | -0.42% |
| 2024-10-10 | $621.5 | $616.0 | $5.49 | 1,068,673.0 | -0.37% |
| 2024-10-09 | $622.0 | $611.6 | $10.36 | 1,166,982.0 | +1.34% |
| 2024-10-08 | $614.5 | $603.8 | $10.73 | 1,097,697.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $626.4 | $603.0 | $23.38 | 5,512,461.0 | +1.40% |
| 2024-10 | $629.5 | $599.6 | $29.82 | 25,870,014.0 | -1.72% |
| 2024-09 | $660.9 | $611.8 | $49.09 | 22,992,035.0 | -1.47% |
| 2024-08 | $674.8 | $597.2 | $77.56 | 29,326,259.0 | -2.64% |
| 2024-07 | $674.3 | $619.1 | $55.24 | 24,783,762.0 | -1.50% |
| 2024-06 | $662.5 | $560.5 | $102.0 | 29,650,745.0 | +14.01% |
| 2024-05 | $676.6 | $557.3 | $119.3 | 31,861,398.0 | -7.86% |
| 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% |
1.23%
자본화:
|
볼륨(24시간):