|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,790,600 | 42.74 | 43.00 | 42.26 | 42.46 | 00:00:00 | | 2005-04-07 | 2,584,800 | 42.43 | 43.05 | 42.15 | 43.02 | 00:00:00 | | 2005-04-08 | 2,535,000 | 42.90 | 43.59 | 42.87 | 43.05 | 00:00:00 | | 2005-04-11 | 1,646,600 | 43.02 | 43.96 | 43.00 | 43.10 | 00:00:00 | | 2005-04-12 | 2,977,400 | 43.10 | 43.29 | 42.19 | 43.08 | 00:00:00 | | 2005-04-13 | 2,479,000 | 42.88 | 43.00 | 42.02 | 42.30 | 00:00:00 | | 2005-04-14 | 2,168,000 | 42.23 | 42.72 | 42.13 | 42.20 | 00:00:00 | | 2005-04-15 | 3,712,800 | 41.40 | 42.79 | 41.35 | 42.34 | 00:00:00 | | 2005-04-18 | 4,035,200 | 41.49 | 42.30 | 40.84 | 41.37 | 00:00:00 | | 2005-04-19 | 2,759,400 | 41.45 | 42.11 | 41.44 | 41.64 | 00:00:00 | | 2005-04-20 | 2,985,800 | 41.52 | 42.10 | 41.21 | 41.25 | 00:00:00 | | 2005-04-21 | 7,684,600 | 42.29 | 42.92 | 42.28 | 42.58 | 00:00:00 | | 2005-04-22 | 3,400,200 | 42.60 | 42.95 | 42.30 | 42.52 | 00:00:00 | | 2005-04-25 | 6,502,000 | 42.25 | 42.30 | 40.88 | 41.32 | 00:00:00 | | 2005-04-26 | 3,066,000 | 41.35 | 41.90 | 41.08 | 41.22 | 00:00:00 | | 2005-04-27 | 2,647,400 | 40.95 | 41.44 | 40.93 | 41.15 | 00:00:00 | | 2005-04-28 | 5,663,200 | 40.76 | 40.95 | 39.90 | 40.07 | 00:00:00 | | 2005-04-29 | 3,533,400 | 40.11 | 40.45 | 39.68 | 40.30 | 00:00:00 | | 2005-05-02 | 4,021,400 | 40.65 | 41.36 | 40.53 | 41.14 | 00:00:00 | | 2005-05-03 | 3,689,400 | 40.88 | 41.97 | 40.85 | 41.17 | 00:00:00 | | 2005-05-04 | 3,265,000 | 41.18 | 42.06 | 41.18 | 42.00 | 00:00:00 | | 2005-05-05 | 2,887,200 | 42.08 | 42.41 | 41.54 | 42.04 | 00:00:00 | | 2005-05-06 | 4,992,400 | 42.28 | 42.33 | 41.25 | 41.54 | 00:00:00 | | 2005-05-09 | 4,010,000 | 41.55 | 42.28 | 41.30 | 42.14 | 00:00:00 | | 2005-05-10 | 2,337,600 | 41.80 | 42.32 | 41.61 | 41.82 | 00:00:00 | | 2005-05-11 | 2,647,400 | 41.83 | 42.20 | 41.65 | 42.03 | 00:00:00 | | 2005-05-12 | 3,274,400 | 42.11 | 42.64 | 42.09 | 42.41 | 00:00:00 | | 2005-05-13 | 3,651,800 | 42.58 | 43.49 | 42.33 | 43.26 | 00:00:00 | | 2005-05-16 | 2,351,400 | 43.19 | 43.70 | 42.96 | 43.63 | 00:00:00 | | 2005-05-17 | 3,080,000 | 43.58 | 44.21 | 43.25 | 44.19 | 00:00:00 | | 2005-05-18 | 4,754,800 | 44.25 | 44.38 | 43.54 | 44.24 | 00:00:00 | | 2005-05-19 | 6,197,200 | 42.86 | 43.88 | 42.42 | 43.50 | 00:00:00 | | 2005-05-20 | 3,237,200 | 43.08 | 43.48 | 42.82 | 43.41 | 00:00:00 | | 2005-05-23 | 3,408,800 | 43.25 | 43.81 | 43.00 | 43.37 | 00:00:00 | | 2005-05-24 | 4,911,600 | 43.39 | 43.39 | 42.37 | 42.94 | 00:00:00 | | 2005-05-25 | 3,038,000 | 42.79 | 43.23 | 42.43 | 43.03 | 00:00:00 | | 2005-05-26 | 4,177,600 | 43.16 | 43.31 | 42.67 | 43.13 | 00:00:00 | | 2005-05-27 | 2,115,600 | 43.12 | 43.43 | 42.86 | 43.27 | 00:00:00 | | 2005-05-31 | 3,419,800 | 43.26 | 43.65 | 43.08 | 43.27 | 00:00:00 | | 2005-06-01 | 2,951,200 | 43.30 | 44.09 | 43.26 | 43.92 | 00:00:00 | | 2005-06-02 | 3,628,200 | 43.73 | 44.00 | 43.43 | 43.64 | 00:00:00 | | 2005-06-03 | 4,524,000 | 43.54 | 43.66 | 42.49 | 42.88 | 00:00:00 | | 2005-06-06 | 3,327,200 | 42.90 | 43.77 | 42.51 | 43.50 | 00:00:00 | | 2005-06-07 | 4,696,400 | 43.46 | 44.69 | 43.46 | 43.88 | 00:00:00 | | 2005-06-08 | 3,473,400 | 43.84 | 44.45 | 43.80 | 44.14 | 00:00:00 | | 2005-06-09 | 3,684,800 | 44.25 | 44.76 | 43.80 | 44.66 | 00:00:00 | | 2005-06-10 | 2,399,200 | 44.60 | 44.74 | 44.09 | 44.35 | 00:00:00 | | 2005-06-13 | 5,773,800 | 44.31 | 45.88 | 44.21 | 45.34 | 00:00:00 | | 2005-06-14 | 3,728,800 | 45.15 | 45.47 | 44.72 | 44.79 | 00:00:00 | | 2005-06-15 | 2,725,800 | 45.21 | 45.28 | 44.45 | 45.28 | 00:00:00 | | 2005-06-16 | 2,970,000 | 45.20 | 45.80 | 45.03 | 45.61 | 00:00:00 | | 2005-06-17 | 4,539,600 | 45.99 | 46.16 | 45.36 | 45.36 | 00:00:00 | | 2005-06-20 | 3,268,000 | 45.05 | 45.28 | 44.69 | 44.85 | 00:00:00 | | 2005-06-21 | 3,346,000 | 44.97 | 45.73 | 44.70 | 45.11 | 00:00:00 | | 2005-06-22 | 2,562,400 | 45.30 | 45.67 | 44.80 | 45.22 | 00:00:00 | | 2005-06-23 | 3,347,400 | 45.37 | 45.70 | 44.43 | 44.55 | 00:00:00 | | 2005-06-24 | 2,395,600 | 44.53 | 44.90 | 44.08 | 44.38 | 00:00:00 | | 2005-06-27 | 2,717,600 | 44.15 | 45.00 | 44.14 | 44.83 | 00:00:00 | | 2005-06-28 | 2,861,600 | 45.00 | 45.41 | 44.68 | 45.27 | 00:00:00 | | 2005-06-29 | 3,372,400 | 45.14 | 45.35 | 44.77 | 45.12 | 00:00:00 | | 2005-06-30 | 2,747,600 | 45.04 | 45.63 | 45.02 | 45.11 | 00:00:00 | | 2005-07-01 | 1,697,000 | 45.48 | 45.57 | 44.65 | 44.99 | 00:00:00 | | 2005-07-05 | 2,331,200 | 44.75 | 45.31 | 44.24 | 44.81 | 00:00:00 | | 2005-07-06 | 5,153,000 | 44.67 | 45.21 | 43.95 | 45.16 | 00:00:00 | | 2005-07-07 | 6,043,200 | 44.90 | 46.78 | 44.80 | 46.51 | 00:00:00 | | 2005-07-08 | 7,961,000 | 46.70 | 48.22 | 46.40 | 48.06 | 00:00:00 | | 2005-07-11 | 4,741,600 | 47.76 | 47.93 | 47.06 | 47.36 | 00:00:00 | | 2005-07-12 | 4,663,800 | 47.33 | 48.25 | 47.10 | 48.10 | 00:00:00 | | 2005-07-13 | 3,772,400 | 48.10 | 48.70 | 47.75 | 48.70 | 00:00:00 | | 2005-07-14 | 3,406,800 | 48.92 | 49.25 | 48.62 | 48.86 | 00:00:00 | | 2005-07-15 | 3,929,200 | 49.30 | 49.58 | 48.85 | 48.99 | 00:00:00 | | 2005-07-18 | 2,804,600 | 48.87 | 49.25 | 48.74 | 48.88 | 00:00:00 | | 2005-07-19 | 2,462,200 | 48.95 | 48.97 | 48.31 | 48.72 | 00:00:00 | | 2005-07-20 | 2,536,600 | 48.77 | 49.20 | 48.68 | 48.94 | 00:00:00 | | 2005-07-21 | 2,542,600 | 49.15 | 49.15 | 48.21 | 48.77 | 00:00:00 | | 2005-07-22 | 3,527,600 | 48.74 | 48.85 | 47.83 | 48.36 | 00:00:00 | | 2005-07-25 | 3,099,000 | 48.30 | 48.87 | 48.21 | 48.41 | 00:00:00 | | 2005-07-26 | 4,297,000 | 47.37 | 48.20 | 46.95 | 47.96 | 00:00:00 | | 2005-07-27 | 2,393,000 | 48.18 | 48.38 | 47.43 | 48.12 | 00:00:00 | | 2005-07-28 | 3,665,200 | 48.00 | 48.10 | 47.10 | 47.97 | 00:00:00 | | 2005-07-29 | 2,804,000 | 47.91 | 48.38 | 47.76 | 48.00 | 00:00:00 | | 2005-08-01 | 1,970,200 | 47.90 | 48.43 | 47.70 | 47.80 | 00:00:00 | | 2005-08-02 | 2,907,600 | 47.70 | 48.24 | 47.27 | 48.01 | 00:00:00 | | 2005-08-03 | 4,198,800 | 47.75 | 48.32 | 47.61 | 48.16 | 00:00:00 | | 2005-08-04 | 1,934,400 | 47.87 | 48.39 | 47.85 | 47.95 | 00:00:00 | | 2005-08-05 | 1,938,200 | 47.83 | 48.32 | 47.63 | 47.91 | 00:00:00 | | 2005-08-08 | 2,768,200 | 48.01 | 48.01 | 46.94 | 47.06 | 00:00:00 | | 2005-08-09 | 1,898,000 | 47.25 | 47.46 | 47.05 | 47.19 | 00:00:00 | | 2005-08-10 | 2,084,000 | 47.20 | 47.50 | 46.63 | 46.89 | 00:00:00 | | 2005-08-11 | 2,267,800 | 46.93 | 47.95 | 46.93 | 47.65 | 00:00:00 | | 2005-08-12 | 3,172,200 | 47.55 | 47.60 | 46.66 | 46.81 | 00:00:00 | | 2005-08-15 | 2,315,600 | 46.52 | 47.38 | 46.50 | 46.91 | 00:00:00 | | 2005-08-16 | 2,221,800 | 46.84 | 46.94 | 46.20 | 46.46 | 00:00:00 | | 2005-08-17 | 1,619,000 | 46.41 | 46.91 | 45.90 | 46.66 | 00:00:00 | | 2005-08-18 | 2,077,400 | 46.45 | 46.61 | 46.14 | 46.19 | 00:00:00 | | 2005-08-19 | 3,031,600 | 46.15 | 46.31 | 46.02 | 46.14 | 00:00:00 | | 2005-08-22 | 4,407,800 | 46.09 | 46.25 | 45.21 | 45.78 | 00:00:00 | | 2005-08-23 | 3,874,400 | 45.74 | 46.27 | 45.57 | 45.90 | 00:00:00 | | 2005-08-24 | 6,077,200 | 45.73 | 47.07 | 45.65 | 46.33 | 00:00:00 | | 2005-08-25 | 11,478,600 | 44.85 | 44.90 | 43.64 | 43.76 | 00:00:00 | | 2005-08-26 | 3,949,800 | 43.94 | 44.51 | 43.60 | 44.05 | 00:00:00 | | 2005-08-29 | 3,193,400 | 44.13 | 45.12 | 43.99 | 44.85 | 00:00:00 | | 2005-08-30 | 2,688,400 | 44.50 | 44.98 | 44.32 | 44.82 | 00:00:00 | | 2005-08-31 | 4,563,600 | 45.00 | 45.95 | 44.83 | 45.84 | 00:00:00 | | 2005-09-01 | 5,143,000 | 45.70 | 46.33 | 45.47 | 46.10 | 00:00:00 | | 2005-09-02 | 2,487,000 | 46.34 | 46.47 | 45.85 | 45.89 | 00:00:00 | | 2005-09-06 | 4,324,800 | 45.95 | 46.14 | 45.34 | 45.51 | 00:00:00 | | 2005-09-07 | 2,413,400 | 45.36 | 45.80 | 45.16 | 45.78 | 00:00:00 | | 2005-09-08 | 2,704,000 | 45.58 | 46.22 | 45.38 | 46.06 | 00:00:00 | | 2005-09-09 | 2,602,600 | 45.82 | 46.05 | 45.63 | 45.91 | 00:00:00 | | 2005-09-12 | 2,482,800 | 45.90 | 46.34 | 45.60 | 45.61 | 00:00:00 | | 2005-09-13 | 3,974,400 | 45.39 | 45.43 | 44.90 | 45.04 | 00:00:00 | | 2005-09-14 | 3,449,200 | 45.00 | 45.20 | 44.45 | 44.64 | 00:00:00 | | 2005-09-15 | 2,122,000 | 44.82 | 45.23 | 44.52 | 44.73 | 00:00:00 | | 2005-09-16 | 4,426,000 | 44.65 | 45.63 | 44.60 | 45.46 | 00:00:00 | | 2005-09-19 | 2,633,200 | 45.25 | 45.46 | 44.71 | 44.78 | 00:00:00 | | 2005-09-20 | 2,866,600 | 44.76 | 45.39 | 44.28 | 44.71 | 00:00:00 | | 2005-09-21 | 3,050,200 | 44.89 | 45.21 | 44.43 | 44.61 | 00:00:00 | | 2005-09-22 | 3,204,800 | 44.54 | 45.51 | 44.18 | 45.45 | 00:00:00 | | 2005-09-23 | 2,639,600 | 45.26 | 45.87 | 45.07 | 45.31 | 00:00:00 | | 2005-09-26 | 2,530,200 | 45.53 | 45.55 | 44.63 | 44.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
