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
2004-10-13	2,569,400	44.44	44.86	44.34	44.58	00:00:00
2004-10-14	4,230,000	44.54	45.37	44.51	45.25	00:00:00
2004-10-15	3,756,400	45.47	45.75	44.90	44.93	00:00:00
2004-10-18	2,230,400	44.86	45.99	44.66	45.89	00:00:00
2004-10-19	3,040,000	45.91	46.48	45.10	45.25	00:00:00
2004-10-20	2,695,600	44.44	45.42	44.30	45.20	00:00:00
2004-10-21	3,346,600	45.00	45.49	44.77	45.10	00:00:00
2004-10-22	2,462,200	45.39	45.52	44.43	44.43	00:00:00
2004-10-25	2,771,400	44.21	44.46	43.40	43.82	00:00:00
2004-10-26	3,008,800	43.69	44.32	43.36	43.78	00:00:00
2004-10-27	3,626,400	43.88	45.49	43.60	45.25	00:00:00
2004-10-28	2,260,600	45.17	46.00	45.00	45.77	00:00:00
2004-10-29	2,646,400	45.44	46.00	45.03	45.36	00:00:00
2004-11-01	2,551,600	45.18	46.29	45.18	45.75	00:00:00
2004-11-02	2,140,400	45.63	46.15	45.21	45.32	00:00:00
2004-11-03	4,198,200	45.55	45.89	44.31	45.54	00:00:00
2004-11-04	2,422,600	45.76	46.43	45.33	46.17	00:00:00
2004-11-05	12,367,800	44.79	44.86	42.52	43.14	00:00:00
2004-11-08	4,686,400	43.27	44.07	43.20	43.86	00:00:00
2004-11-09	3,882,000	43.87	44.33	43.41	43.78	00:00:00
2004-11-10	3,566,000	43.73	43.79	42.88	42.95	00:00:00
2004-11-11	2,782,400	43.04	43.85	43.00	43.39	00:00:00
2004-11-12	2,122,200	43.14	43.54	42.98	43.48	00:00:00
2004-11-15	3,193,000	43.50	44.26	43.40	44.03	00:00:00
2004-11-16	2,637,000	44.09	44.10	43.56	43.60	00:00:00
2004-11-17	4,819,600	43.65	44.08	43.38	43.55	00:00:00
2004-11-18	6,852,000	43.94	44.45	42.04	43.45	00:00:00
2004-11-19	3,695,800	43.48	43.99	42.49	43.45	00:00:00
2004-11-22	2,086,200	43.38	43.80	43.19	43.25	00:00:00
2004-11-23	2,488,600	43.15	43.37	43.06	43.24	00:00:00
2004-11-24	2,517,000	43.44	43.69	43.07	43.15	00:00:00
2004-11-26	737,200	43.19	43.30	43.01	43.01	00:00:00
2004-11-29	2,848,600	43.07	43.40	42.30	42.65	00:00:00
2004-11-30	4,815,600	42.38	42.80	41.71	41.84	00:00:00
2004-12-01	5,112,000	42.19	43.10	41.51	42.75	00:00:00
2004-12-02	3,214,800	42.67	43.45	42.29	43.18	00:00:00
2004-12-03	3,412,400	43.24	43.30	42.63	42.88	00:00:00
2004-12-06	3,552,000	42.70	43.50	42.43	43.46	00:00:00
2004-12-07	3,020,600	43.51	43.69	42.54	43.01	00:00:00
2004-12-08	3,154,200	43.18	43.36	42.55	42.79	00:00:00
2004-12-09	2,603,200	42.73	43.58	42.50	43.22	00:00:00
2004-12-10	2,756,800	42.96	43.78	42.82	43.40	00:00:00
2004-12-13	2,970,400	43.51	43.84	43.44	43.68	00:00:00
2004-12-14	2,788,600	43.69	44.28	43.55	44.26	00:00:00
2004-12-15	4,168,400	44.23	44.95	44.09	44.41	00:00:00
2004-12-16	2,991,200	44.43	44.75	43.79	43.96	00:00:00
2004-12-17	5,298,400	44.28	44.81	43.64	43.64	00:00:00
2004-12-20	3,175,600	43.73	44.20	43.35	43.68	00:00:00
2004-12-21	2,502,800	43.75	43.92	43.16	43.71	00:00:00
2004-12-22	3,205,600	43.12	44.27	43.08	44.11	00:00:00
2004-12-23	1,567,800	44.20	44.66	43.96	44.40	00:00:00
2004-12-27	1,980,000	44.46	44.51	43.72	44.05	00:00:00
2004-12-28	1,998,400	43.81	44.76	43.71	44.70	00:00:00
2004-12-29	1,170,400	44.65	44.95	44.52	44.82	00:00:00
2004-12-30	1,555,400	44.83	44.90	44.35	44.41	00:00:00
2004-12-31	2,037,200	44.25	44.39	43.92	44.01	00:00:00
2005-01-03	4,703,000	44.03	44.30	42.58	42.90	00:00:00
2005-01-04	4,435,600	42.98	43.16	41.02	41.49	00:00:00
2005-01-05	3,856,000	41.95	42.17	40.93	41.02	00:00:00
2005-01-06	3,395,400	40.90	41.50	40.74	40.76	00:00:00
2005-01-07	3,132,800	40.84	41.45	40.69	41.27	00:00:00
2005-01-10	2,486,000	41.39	41.86	41.08	41.41	00:00:00
2005-01-11	3,425,200	40.90	41.41	40.34	40.57	00:00:00
2005-01-12	4,363,600	40.70	40.83	39.56	40.35	00:00:00
2005-01-13	5,796,400	39.51	40.10	39.01	39.18	00:00:00
2005-01-14	4,140,800	39.19	40.04	39.08	39.73	00:00:00
2005-01-18	4,824,800	39.75	39.98	38.97	39.03	00:00:00
2005-01-19	6,626,000	38.81	39.00	38.03	38.10	00:00:00
2005-01-20	5,611,000	38.01	39.55	38.00	38.97	00:00:00
2005-01-21	4,018,200	39.05	39.18	38.29	38.34	00:00:00
2005-01-24	3,657,800	38.46	38.92	38.13	38.13	00:00:00
2005-01-25	2,982,400	38.43	39.15	38.26	38.59	00:00:00
2005-01-26	2,438,400	38.80	39.24	38.60	39.06	00:00:00
2005-01-27	3,005,400	39.05	39.05	38.40	38.52	00:00:00
2005-01-28	2,619,800	38.69	38.96	38.08	38.56	00:00:00
2005-01-31	3,914,200	39.03	39.60	38.77	39.00	00:00:00
2005-02-01	2,078,200	39.12	39.15	38.62	38.89	00:00:00
2005-02-02	3,470,800	38.85	39.00	38.08	38.27	00:00:00
2005-02-03	3,477,800	38.16	38.33	37.37	37.74	00:00:00
2005-02-04	3,176,200	37.76	38.78	37.70	38.34	00:00:00
2005-02-07	3,023,800	38.35	39.20	38.35	39.03	00:00:00
2005-02-08	4,246,200	39.01	39.08	37.83	37.92	00:00:00
2005-02-09	5,697,000	38.00	38.07	37.24	37.70	00:00:00
2005-02-10	5,843,800	37.62	40.00	37.62	38.91	00:00:00
2005-02-11	6,919,600	38.92	41.19	38.42	40.14	00:00:00
2005-02-14	2,507,600	40.29	40.67	39.77	40.08	00:00:00
2005-02-15	3,714,600	40.05	41.22	40.00	40.52	00:00:00
2005-02-16	2,754,600	41.05	41.17	39.94	40.05	00:00:00
2005-02-17	5,688,400	40.06	40.43	39.21	40.11	00:00:00
2005-02-18	6,618,400	39.70	41.42	39.64	40.95	00:00:00
2005-02-22	4,735,800	40.79	41.00	40.11	40.15	00:00:00
2005-02-23	3,277,800	40.28	40.68	39.75	40.59	00:00:00
2005-02-24	3,527,600	40.39	40.94	39.93	40.85	00:00:00
2005-02-25	4,818,000	41.05	41.89	40.57	41.81	00:00:00
2005-02-28	8,600,800	41.81	43.11	41.81	42.80	00:00:00
2005-03-01	4,756,400	42.95	43.49	42.85	43.30	00:00:00
2005-03-02	3,514,200	43.24	43.95	43.05	43.38	00:00:00
2005-03-03	5,239,400	43.47	43.85	43.34	43.49	00:00:00
2005-03-04	4,410,400	43.60	44.20	43.55	43.93	00:00:00
2005-03-07	3,159,600	44.08	44.83	43.91	44.29	00:00:00
2005-03-08	3,707,400	44.30	44.71	43.79	43.86	00:00:00
2005-03-09	2,269,600	43.93	44.50	43.82	43.89	00:00:00
2005-03-10	3,508,400	44.05	44.49	43.77	44.48	00:00:00
2005-03-11	2,618,800	44.41	44.69	43.94	43.95	00:00:00
2005-03-14	3,382,000	43.97	44.81	43.85	44.50	00:00:00
2005-03-15	4,857,200	44.40	44.65	42.79	43.11	00:00:00
2005-03-16	3,306,200	42.85	43.36	42.80	42.94	00:00:00
2005-03-17	3,107,600	42.91	43.50	42.53	43.32	00:00:00
2005-03-18	2,812,600	43.36	43.69	43.00	43.43	00:00:00
2005-03-21	3,536,600	43.46	44.33	43.30	43.95	00:00:00
2005-03-22	2,157,200	43.83	44.34	43.58	43.59	00:00:00
2005-03-23	2,451,600	43.66	44.11	43.58	43.87	00:00:00
2005-03-24	3,619,600	43.92	44.52	43.65	43.94	00:00:00
2005-03-28	2,959,600	44.01	44.79	44.00	44.10	00:00:00
2005-03-29	3,057,400	44.05	44.42	43.70	43.84	00:00:00
2005-03-30	2,661,600	43.93	44.30	43.67	44.05	00:00:00
2005-03-31	2,653,800	44.18	44.35	43.60	43.77	00:00:00
2005-04-01	3,357,200	43.83	44.19	42.93	43.10	00:00:00
2005-04-04	2,837,600	43.00	43.34	42.77	43.17	00:00:00
2005-04-05	2,878,000	43.15	43.17	42.51	42.72	00:00:00
2005-04-06	2,790,600	42.74	43.00	42.26	42.46	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 > >>