TR4DER - Intuit Inc. [INTU] Historical Prices

Intuit Inc. - [Ticker: INTU]
Last Trade	213.52	Last Trade Time	2018-12-03 - 00:00:00
Variation	--1.01 (+1.00%)	Open	217.72
High	219.85	Low	211.51
Volume	2,054,798	Average Volume (3m)	0
Yield		Bid / Ask	151.27 x 300 - 151.32 x 300
Former Close	214.53	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
INTU quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	8,575,200	42.80	45.66	42.69	44.40	00:00:00
2004-04-23	2,733,000	44.28	44.68	43.99	44.32	00:00:00
2004-04-26	2,742,800	44.15	44.45	43.00	43.35	00:00:00
2004-04-27	4,637,600	43.46	44.98	43.35	44.30	00:00:00
2004-04-28	4,680,200	44.53	44.55	43.33	43.55	00:00:00
2004-04-29	3,168,600	43.80	44.33	42.70	42.95	00:00:00
2004-04-30	3,505,600	43.34	43.64	42.41	42.51	00:00:00
2004-05-03	3,796,600	42.50	43.29	42.30	42.95	00:00:00
2004-05-04	3,274,800	42.92	43.23	42.27	42.58	00:00:00
2004-05-05	3,685,800	42.28	42.32	41.45	42.11	00:00:00
2004-05-06	2,783,400	41.98	42.36	41.51	41.77	00:00:00
2004-05-07	6,083,200	41.55	41.90	40.48	40.51	00:00:00
2004-05-10	6,153,800	40.37	41.38	40.33	41.15	00:00:00
2004-05-11	8,373,400	42.02	42.94	41.20	42.94	00:00:00
2004-05-12	5,355,200	42.53	43.20	42.05	43.15	00:00:00
2004-05-13	3,424,000	42.96	43.35	42.34	43.08	00:00:00
2004-05-14	2,794,200	43.20	43.59	42.26	42.49	00:00:00
2004-05-17	3,693,600	42.09	42.53	41.99	42.37	00:00:00
2004-05-18	2,726,000	42.69	43.01	42.13	42.77	00:00:00
2004-05-19	8,425,800	43.23	43.88	42.70	42.77	00:00:00
2004-05-20	34,082,600	38.47	39.49	38.00	38.28	00:00:00
2004-05-21	13,063,400	38.55	38.60	37.50	37.95	00:00:00
2004-05-24	7,201,200	38.23	38.47	37.20	37.63	00:00:00
2004-05-25	19,125,600	37.52	38.25	36.93	38.17	00:00:00
2004-05-26	13,597,800	37.98	39.61	37.94	39.25	00:00:00
2004-05-27	3,673,800	39.52	39.74	38.93	39.28	00:00:00
2004-05-28	2,791,800	39.49	39.50	38.94	39.26	00:00:00
2004-06-01	3,723,400	39.05	39.37	38.84	39.25	00:00:00
2004-06-02	3,901,600	39.32	39.82	38.78	39.51	00:00:00
2004-06-03	5,139,600	39.30	40.09	39.28	39.93	00:00:00
2004-06-04	5,275,000	40.05	40.55	39.93	40.32	00:00:00
2004-06-07	5,394,000	40.50	41.69	40.40	41.39	00:00:00
2004-06-08	4,913,400	41.26	41.86	40.96	41.00	00:00:00
2004-06-09	2,656,200	40.91	41.21	40.53	40.54	00:00:00
2004-06-10	2,336,200	41.01	41.14	40.60	40.93	00:00:00
2004-06-14	2,998,800	40.80	40.97	39.82	40.05	00:00:00
2004-06-15	2,657,600	40.13	40.64	40.12	40.34	00:00:00
2004-06-16	2,369,800	40.07	40.96	39.91	40.46	00:00:00
2004-06-17	4,845,800	40.51	40.51	39.35	39.80	00:00:00
2004-06-18	5,217,200	39.90	40.34	39.50	40.04	00:00:00
2004-06-21	5,128,600	39.95	40.99	39.93	40.22	00:00:00
2004-06-22	4,891,200	40.30	40.50	39.50	40.13	00:00:00
2004-06-23	4,263,800	40.14	40.50	39.61	40.09	00:00:00
2004-06-24	3,346,800	39.82	40.05	39.45	39.45	00:00:00
2004-06-25	6,028,000	39.40	39.45	38.42	38.88	00:00:00
2004-06-28	5,903,800	39.07	39.84	38.25	38.75	00:00:00
2004-06-29	7,616,200	38.62	38.86	38.07	38.20	00:00:00
2004-06-30	4,852,000	38.26	38.79	38.00	38.58	00:00:00
2004-07-01	4,344,400	38.58	39.26	37.81	37.89	00:00:00
2004-07-02	2,869,800	38.05	38.05	37.70	37.81	00:00:00
2004-07-06	4,517,800	37.71	37.94	37.44	37.50	00:00:00
2004-07-07	4,670,600	37.65	37.65	37.03	37.10	00:00:00
2004-07-08	4,996,600	37.06	37.18	36.32	36.34	00:00:00
2004-07-09	5,852,600	36.69	37.30	36.26	37.12	00:00:00
2004-07-12	3,398,800	37.03	37.55	36.85	37.23	00:00:00
2004-07-13	2,621,600	37.58	37.60	36.81	36.87	00:00:00
2004-07-14	4,046,400	36.61	36.93	36.30	36.49	00:00:00
2004-07-15	3,767,800	36.50	37.30	36.12	36.91	00:00:00
2004-07-16	5,246,000	37.06	37.46	35.84	35.86	00:00:00
2004-07-19	2,426,200	36.21	36.89	36.00	36.57	00:00:00
2004-07-20	2,512,000	36.45	37.55	36.37	37.55	00:00:00
2004-07-21	3,139,400	37.80	38.20	36.82	36.83	00:00:00
2004-07-22	2,241,400	36.80	37.39	36.28	37.26	00:00:00
2004-07-23	2,496,200	37.10	37.38	36.41	36.42	00:00:00
2004-07-26	2,960,800	36.58	37.40	36.47	37.09	00:00:00
2004-07-27	3,248,200	37.11	37.51	36.79	37.03	00:00:00
2004-07-28	3,310,400	36.45	37.40	36.21	37.04	00:00:00
2004-07-29	3,228,400	37.30	37.48	36.59	37.21	00:00:00
2004-07-30	2,556,000	37.25	37.74	37.05	37.44	00:00:00
2004-08-02	3,480,600	37.59	38.29	37.43	38.07	00:00:00
2004-08-03	2,855,400	37.86	38.09	37.61	37.69	00:00:00
2004-08-04	3,166,400	37.70	38.00	37.61	37.92	00:00:00
2004-08-05	4,317,800	37.78	38.13	37.72	38.00	00:00:00
2004-08-06	2,992,600	37.81	38.11	37.01	37.02	00:00:00
2004-08-09	3,123,600	37.06	37.60	36.94	37.14	00:00:00
2004-08-10	3,238,800	37.24	38.20	37.18	38.19	00:00:00
2004-08-11	5,051,600	37.80	38.11	37.11	37.89	00:00:00
2004-08-12	4,182,400	37.65	38.26	37.61	38.26	00:00:00
2004-08-13	4,045,800	38.16	38.41	37.76	38.25	00:00:00
2004-08-16	3,690,600	38.32	38.81	38.04	38.65	00:00:00
2004-08-17	6,228,400	38.77	39.50	38.62	39.05	00:00:00
2004-08-18	6,672,000	39.15	39.55	38.61	39.09	00:00:00
2004-08-19	10,660,000	38.55	40.87	37.96	40.47	00:00:00
2004-08-20	7,009,000	40.25	41.48	40.17	41.09	00:00:00
2004-08-23	4,901,200	41.24	41.56	41.10	41.28	00:00:00
2004-08-24	3,847,600	41.29	41.80	41.19	41.72	00:00:00
2004-08-25	5,106,200	41.75	42.50	41.25	42.29	00:00:00
2004-08-26	4,628,000	42.16	42.98	41.94	42.63	00:00:00
2004-08-27	3,119,800	42.58	43.20	42.34	42.65	00:00:00
2004-08-30	2,371,000	42.52	42.68	42.04	42.12	00:00:00
2004-08-31	5,635,400	42.15	42.38	41.40	42.29	00:00:00
2004-09-01	5,752,600	42.05	42.61	41.95	42.29	00:00:00
2004-09-02	4,466,000	42.45	43.54	42.35	43.54	00:00:00
2004-09-03	3,127,200	43.29	43.50	42.50	42.96	00:00:00
2004-09-07	3,707,400	43.33	43.85	43.18	43.51	00:00:00
2004-09-08	4,637,800	43.39	43.50	42.44	42.95	00:00:00
2004-09-09	2,862,600	43.12	43.53	42.93	43.26	00:00:00
2004-09-10	4,235,000	43.55	44.86	43.19	44.64	00:00:00
2004-09-13	3,387,200	44.51	44.83	43.91	44.49	00:00:00
2004-09-14	4,772,800	44.60	44.71	43.94	44.45	00:00:00
2004-09-15	3,088,000	44.35	44.41	43.80	44.21	00:00:00
2004-09-16	2,553,200	44.16	44.90	44.16	44.47	00:00:00
2004-09-17	3,045,600	44.57	44.98	44.40	44.55	00:00:00
2004-09-20	2,638,000	44.35	45.05	44.01	44.34	00:00:00
2004-09-21	2,473,200	44.30	44.62	43.85	44.57	00:00:00
2004-09-22	2,531,600	44.60	44.61	43.65	43.78	00:00:00
2004-09-23	2,972,200	43.61	44.47	43.61	43.97	00:00:00
2004-09-24	2,325,400	43.95	44.58	43.84	43.87	00:00:00
2004-09-27	3,025,600	43.85	43.85	42.95	43.27	00:00:00
2004-09-28	2,387,600	43.40	43.48	42.60	43.31	00:00:00
2004-09-29	4,978,600	43.13	44.86	43.13	44.86	00:00:00
2004-09-30	6,313,000	44.30	45.45	44.22	45.40	00:00:00
2004-10-01	5,024,200	45.52	46.98	45.40	46.72	00:00:00
2004-10-04	4,538,400	47.00	47.13	45.70	45.85	00:00:00
2004-10-05	3,972,600	46.00	46.41	45.56	45.77	00:00:00
2004-10-06	2,896,400	45.92	46.23	45.68	46.23	00:00:00
2004-10-07	3,655,600	46.23	46.28	45.24	45.31	00:00:00
2004-10-08	4,850,000	44.90	44.97	43.79	43.92	00:00:00
2004-10-11	2,546,000	44.21	44.54	43.75	44.10	00:00:00
2004-10-12	2,177,000	43.66	44.60	43.57	44.28	00:00:00
2004-10-13	2,569,400	44.44	44.86	44.34	44.58	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>