|
 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 | | 2005-09-26 | 2,530,200 | 45.53 | 45.55 | 44.63 | 44.88 | 00:00:00 | | 2005-09-27 | 3,564,800 | 45.00 | 45.26 | 44.54 | 44.74 | 00:00:00 | | 2005-09-28 | 2,499,200 | 44.70 | 45.58 | 44.45 | 45.06 | 00:00:00 | | 2005-09-29 | 6,361,200 | 44.90 | 44.97 | 43.88 | 44.15 | 00:00:00 | | 2005-09-30 | 3,199,000 | 44.10 | 44.81 | 44.07 | 44.81 | 00:00:00 | | 2005-10-03 | 3,483,400 | 44.65 | 45.31 | 44.52 | 44.67 | 00:00:00 | | 2005-10-04 | 4,181,600 | 44.71 | 45.25 | 44.47 | 45.17 | 00:00:00 | | 2005-10-05 | 3,377,600 | 45.20 | 45.31 | 43.96 | 44.00 | 00:00:00 | | 2005-10-06 | 3,197,000 | 43.94 | 44.50 | 43.72 | 44.03 | 00:00:00 | | 2005-10-07 | 2,544,600 | 44.19 | 44.26 | 43.86 | 43.93 | 00:00:00 | | 2005-10-10 | 1,752,200 | 43.91 | 44.27 | 43.56 | 43.69 | 00:00:00 | | 2005-10-11 | 4,029,600 | 43.66 | 43.85 | 42.88 | 43.41 | 00:00:00 | | 2005-10-12 | 2,522,800 | 43.29 | 44.19 | 43.17 | 43.20 | 00:00:00 | | 2005-10-13 | 3,748,000 | 43.00 | 43.09 | 42.35 | 42.69 | 00:00:00 | | 2005-10-14 | 2,394,400 | 42.59 | 43.08 | 42.19 | 43.00 | 00:00:00 | | 2005-10-17 | 1,998,000 | 42.89 | 43.25 | 42.50 | 43.13 | 00:00:00 | | 2005-10-18 | 3,722,800 | 43.07 | 43.98 | 42.86 | 43.55 | 00:00:00 | | 2005-10-19 | 3,482,200 | 43.69 | 44.63 | 43.63 | 44.43 | 00:00:00 | | 2005-10-20 | 2,563,200 | 44.71 | 44.86 | 43.55 | 44.05 | 00:00:00 | | 2005-10-21 | 5,343,600 | 44.66 | 45.73 | 44.14 | 45.35 | 00:00:00 | | 2005-10-24 | 3,052,000 | 45.35 | 46.38 | 45.13 | 46.01 | 00:00:00 | | 2005-10-25 | 2,084,000 | 45.94 | 46.19 | 45.10 | 45.52 | 00:00:00 | | 2005-10-26 | 2,321,600 | 45.20 | 46.12 | 45.20 | 45.58 | 00:00:00 | | 2005-10-27 | 1,709,800 | 45.34 | 45.75 | 44.72 | 44.81 | 00:00:00 | | 2005-10-28 | 3,125,600 | 45.48 | 45.97 | 45.29 | 45.74 | 00:00:00 | | 2005-10-31 | 2,104,800 | 45.75 | 46.31 | 45.46 | 45.93 | 00:00:00 | | 2005-11-01 | 1,882,800 | 45.95 | 46.50 | 45.66 | 46.10 | 00:00:00 | | 2005-11-02 | 3,828,000 | 45.94 | 47.86 | 45.94 | 47.70 | 00:00:00 | | 2005-11-03 | 3,359,200 | 47.70 | 48.15 | 47.46 | 47.87 | 00:00:00 | | 2005-11-04 | 1,980,200 | 47.99 | 48.22 | 47.20 | 47.61 | 00:00:00 | | 2005-11-07 | 1,207,800 | 47.50 | 48.01 | 47.48 | 47.83 | 00:00:00 | | 2005-11-08 | 2,027,200 | 47.75 | 48.45 | 47.50 | 47.97 | 00:00:00 | | 2005-11-09 | 2,109,800 | 48.03 | 48.51 | 47.92 | 48.15 | 00:00:00 | | 2005-11-10 | 1,532,200 | 48.35 | 48.83 | 47.75 | 48.70 | 00:00:00 | | 2005-11-11 | 2,453,600 | 48.76 | 49.02 | 48.26 | 48.86 | 00:00:00 | | 2005-11-14 | 2,273,800 | 49.20 | 49.44 | 48.72 | 49.29 | 00:00:00 | | 2005-11-15 | 2,634,000 | 49.00 | 49.66 | 48.82 | 48.87 | 00:00:00 | | 2005-11-16 | 6,425,000 | 48.82 | 49.93 | 48.81 | 49.20 | 00:00:00 | | 2005-11-17 | 15,486,200 | 49.80 | 53.09 | 49.75 | 53.01 | 00:00:00 | | 2005-11-18 | 6,107,600 | 53.42 | 54.28 | 53.07 | 53.42 | 00:00:00 | | 2005-11-21 | 4,773,000 | 53.11 | 53.76 | 52.59 | 53.75 | 00:00:00 | | 2005-11-22 | 4,908,400 | 53.71 | 54.00 | 52.85 | 53.73 | 00:00:00 | | 2005-11-23 | 3,573,000 | 53.43 | 53.73 | 53.14 | 53.54 | 00:00:00 | | 2005-11-25 | 825,200 | 53.60 | 53.88 | 53.45 | 53.82 | 00:00:00 | | 2005-11-28 | 3,237,200 | 53.76 | 53.85 | 53.00 | 53.45 | 00:00:00 | | 2005-11-29 | 3,346,400 | 53.52 | 54.39 | 53.14 | 53.38 | 00:00:00 | | 2005-11-30 | 3,399,000 | 53.19 | 53.75 | 53.03 | 53.57 | 00:00:00 | | 2005-12-01 | 3,578,800 | 53.53 | 54.19 | 53.52 | 53.58 | 00:00:00 | | 2005-12-02 | 2,683,000 | 53.17 | 53.66 | 53.06 | 53.40 | 00:00:00 | | 2005-12-05 | 3,411,400 | 53.31 | 53.58 | 52.31 | 52.69 | 00:00:00 | | 2005-12-06 | 3,608,600 | 52.77 | 53.24 | 52.56 | 52.74 | 00:00:00 | | 2005-12-07 | 3,512,400 | 52.76 | 53.25 | 52.36 | 52.45 | 00:00:00 | | 2005-12-08 | 4,038,000 | 52.52 | 53.30 | 52.29 | 52.61 | 00:00:00 | | 2005-12-09 | 3,127,800 | 52.80 | 53.66 | 52.65 | 53.44 | 00:00:00 | | 2005-12-12 | 6,240,800 | 53.90 | 55.56 | 53.66 | 55.40 | 00:00:00 | | 2005-12-13 | 4,875,400 | 55.00 | 55.74 | 54.60 | 55.57 | 00:00:00 | | 2005-12-14 | 3,818,800 | 55.69 | 55.94 | 54.21 | 54.92 | 00:00:00 | | 2005-12-15 | 3,221,000 | 54.81 | 55.24 | 53.53 | 54.43 | 00:00:00 | | 2005-12-16 | 8,707,400 | 54.23 | 54.29 | 53.10 | 53.19 | 00:00:00 | | 2005-12-19 | 3,187,600 | 52.96 | 53.50 | 52.43 | 52.52 | 00:00:00 | | 2005-12-20 | 2,992,200 | 52.44 | 53.09 | 52.38 | 52.81 | 00:00:00 | | 2005-12-21 | 2,114,200 | 52.82 | 53.37 | 52.75 | 53.20 | 00:00:00 | | 2005-12-22 | 2,158,000 | 53.31 | 53.94 | 53.11 | 53.73 | 00:00:00 | | 2005-12-23 | 1,548,600 | 54.06 | 54.30 | 53.69 | 53.98 | 00:00:00 | | 2005-12-27 | 1,860,000 | 54.00 | 54.49 | 53.30 | 53.55 | 00:00:00 | | 2005-12-28 | 2,135,800 | 53.08 | 53.80 | 53.08 | 53.60 | 00:00:00 | | 2005-12-29 | 1,695,200 | 53.81 | 53.97 | 53.60 | 53.66 | 00:00:00 | | 2005-12-30 | 2,002,000 | 53.44 | 53.98 | 53.28 | 53.30 | 00:00:00 | | 2006-01-03 | 4,106,200 | 53.25 | 54.41 | 51.87 | 54.08 | 00:00:00 | | 2006-01-04 | 3,253,400 | 53.65 | 54.16 | 53.57 | 54.16 | 00:00:00 | | 2006-01-05 | 3,206,800 | 54.10 | 54.16 | 53.20 | 53.36 | 00:00:00 | | 2006-01-06 | 3,828,800 | 53.54 | 53.95 | 52.89 | 53.95 | 00:00:00 | | 2006-01-09 | 2,973,800 | 53.75 | 53.79 | 52.93 | 53.14 | 00:00:00 | | 2006-01-10 | 2,900,600 | 52.77 | 53.62 | 52.56 | 53.02 | 00:00:00 | | 2006-01-11 | 3,931,200 | 53.00 | 53.00 | 52.20 | 52.60 | 00:00:00 | | 2006-01-12 | 2,522,800 | 51.97 | 52.84 | 51.97 | 52.36 | 00:00:00 | | 2006-01-13 | 4,222,600 | 52.40 | 52.40 | 51.20 | 51.81 | 00:00:00 | | 2006-01-17 | 3,072,600 | 51.56 | 52.58 | 51.03 | 52.00 | 00:00:00 | | 2006-01-18 | 3,300,800 | 51.93 | 52.80 | 51.70 | 52.52 | 00:00:00 | | 2006-01-19 | 2,401,600 | 52.46 | 53.44 | 52.30 | 53.07 | 00:00:00 | | 2006-01-20 | 3,505,400 | 52.80 | 53.25 | 51.51 | 51.56 | 00:00:00 | | 2006-01-23 | 2,888,200 | 51.45 | 51.87 | 51.01 | 51.11 | 00:00:00 | | 2006-01-24 | 2,574,600 | 51.21 | 51.68 | 50.63 | 51.50 | 00:00:00 | | 2006-01-25 | 2,681,400 | 51.25 | 51.86 | 50.89 | 51.35 | 00:00:00 | | 2006-01-26 | 2,808,800 | 51.90 | 52.60 | 51.63 | 52.25 | 00:00:00 | | 2006-01-27 | 2,484,400 | 52.29 | 53.34 | 52.22 | 52.23 | 00:00:00 | | 2006-01-30 | 1,914,400 | 52.60 | 53.27 | 52.25 | 52.25 | 00:00:00 | | 2006-01-31 | 3,041,000 | 52.57 | 53.13 | 51.61 | 52.33 | 00:00:00 | | 2006-02-01 | 1,987,200 | 52.14 | 52.92 | 51.74 | 52.75 | 00:00:00 | | 2006-02-02 | 2,341,000 | 52.58 | 52.79 | 51.39 | 52.23 | 00:00:00 | | 2006-02-03 | 2,567,200 | 52.18 | 52.18 | 51.02 | 51.10 | 00:00:00 | | 2006-02-06 | 1,950,400 | 51.00 | 51.95 | 50.96 | 51.53 | 00:00:00 | | 2006-02-07 | 3,429,200 | 51.47 | 51.83 | 50.75 | 50.99 | 00:00:00 | | 2006-02-08 | 3,045,400 | 51.36 | 51.42 | 50.56 | 51.07 | 00:00:00 | | 2006-02-09 | 3,711,800 | 51.40 | 52.51 | 51.37 | 51.58 | 00:00:00 | | 2006-02-10 | 3,775,000 | 51.58 | 52.73 | 51.18 | 52.46 | 00:00:00 | | 2006-02-13 | 3,146,200 | 52.45 | 53.10 | 52.28 | 53.08 | 00:00:00 | | 2006-02-14 | 5,742,400 | 53.41 | 55.22 | 53.30 | 53.50 | 00:00:00 | | 2006-02-15 | 3,287,600 | 53.19 | 54.07 | 53.17 | 53.94 | 00:00:00 | | 2006-02-16 | 3,822,600 | 54.09 | 54.92 | 53.56 | 54.80 | 00:00:00 | | 2006-02-17 | 13,694,600 | 52.00 | 52.09 | 48.90 | 49.25 | 00:00:00 | | 2006-02-21 | 3,356,600 | 49.49 | 49.98 | 48.53 | 48.61 | 00:00:00 | | 2006-02-22 | 3,204,600 | 48.74 | 49.41 | 48.31 | 49.08 | 00:00:00 | | 2006-02-23 | 2,696,600 | 48.99 | 49.18 | 48.50 | 48.57 | 00:00:00 | | 2006-02-24 | 2,246,800 | 48.65 | 48.89 | 48.25 | 48.59 | 00:00:00 | | 2006-02-27 | 4,974,600 | 48.47 | 51.05 | 48.30 | 49.46 | 00:00:00 | | 2006-02-28 | 2,933,200 | 49.37 | 49.45 | 48.22 | 48.61 | 00:00:00 | | 2006-03-01 | 2,968,400 | 48.59 | 49.39 | 48.37 | 48.95 | 00:00:00 | | 2006-03-02 | 3,081,600 | 48.87 | 49.07 | 48.15 | 48.42 | 00:00:00 | | 2006-03-03 | 3,082,800 | 48.18 | 49.45 | 47.98 | 48.59 | 00:00:00 | | 2006-03-06 | 4,058,600 | 48.63 | 48.82 | 48.29 | 48.59 | 00:00:00 | | 2006-03-07 | 3,641,400 | 48.51 | 49.05 | 48.40 | 48.88 | 00:00:00 | | 2006-03-08 | 3,281,400 | 48.95 | 49.45 | 48.49 | 48.51 | 00:00:00 | | 2006-03-09 | 7,698,000 | 50.54 | 52.75 | 50.31 | 51.73 | 00:00:00 | | 2006-03-10 | 5,050,200 | 51.95 | 52.91 | 51.60 | 52.76 | 00:00:00 | | 2006-03-13 | 3,827,000 | 52.53 | 53.02 | 52.48 | 52.68 | 00:00:00 | | 2006-03-14 | 4,891,600 | 52.74 | 52.87 | 51.59 | 52.41 | 00:00:00 | | 2006-03-15 | 3,575,600 | 52.50 | 53.00 | 52.27 | 52.90 | 00:00:00 | | 2006-03-16 | 3,610,600 | 53.25 | 53.85 | 52.71 | 53.30 | 00:00:00 | | 2006-03-17 | 3,434,200 | 53.54 | 53.60 | 53.09 | 53.12 | 00:00:00 | | 2006-03-20 | 2,957,000 | 52.92 | 53.50 | 52.61 | 52.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
