|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,957,000 | 52.92 | 53.50 | 52.61 | 52.81 | 00:00:00 | | 2006-03-21 | 4,864,600 | 53.39 | 54.23 | 52.96 | 53.75 | 00:00:00 | | 2006-03-22 | 3,023,400 | 53.15 | 53.99 | 52.78 | 53.64 | 00:00:00 | | 2006-03-23 | 3,161,000 | 53.34 | 53.44 | 52.56 | 52.77 | 00:00:00 | | 2006-03-24 | 3,109,200 | 52.95 | 52.99 | 51.99 | 52.35 | 00:00:00 | | 2006-03-27 | 3,704,600 | 52.16 | 52.19 | 51.63 | 51.87 | 00:00:00 | | 2006-03-28 | 3,570,200 | 51.89 | 52.23 | 51.27 | 51.50 | 00:00:00 | | 2006-03-29 | 3,523,400 | 51.50 | 53.41 | 51.36 | 53.04 | 00:00:00 | | 2006-03-30 | 2,064,200 | 52.68 | 53.28 | 52.31 | 52.82 | 00:00:00 | | 2006-03-31 | 2,570,600 | 52.82 | 53.42 | 52.70 | 53.19 | 00:00:00 | | 2006-04-03 | 2,494,600 | 53.27 | 53.66 | 52.95 | 53.51 | 00:00:00 | | 2006-04-04 | 2,330,400 | 53.56 | 54.20 | 53.52 | 53.74 | 00:00:00 | | 2006-04-05 | 2,213,600 | 53.67 | 54.53 | 53.30 | 54.19 | 00:00:00 | | 2006-04-06 | 2,115,600 | 53.95 | 54.64 | 53.75 | 54.30 | 00:00:00 | | 2006-04-07 | 2,023,600 | 54.30 | 54.90 | 53.76 | 53.88 | 00:00:00 | | 2006-04-10 | 1,091,400 | 54.05 | 54.49 | 53.60 | 53.82 | 00:00:00 | | 2006-04-11 | 1,321,000 | 53.98 | 54.24 | 53.40 | 53.69 | 00:00:00 | | 2006-04-12 | 1,245,800 | 53.48 | 54.19 | 53.45 | 53.90 | 00:00:00 | | 2006-04-13 | 1,093,200 | 53.71 | 54.23 | 53.46 | 53.92 | 00:00:00 | | 2006-04-17 | 1,336,000 | 53.72 | 53.93 | 52.81 | 53.09 | 00:00:00 | | 2006-04-18 | 2,219,000 | 53.25 | 54.72 | 52.93 | 54.52 | 00:00:00 | | 2006-04-19 | 1,670,600 | 54.51 | 55.00 | 54.22 | 55.00 | 00:00:00 | | 2006-04-20 | 6,908,400 | 56.66 | 57.97 | 56.39 | 56.86 | 00:00:00 | | 2006-04-21 | 4,612,200 | 57.11 | 57.33 | 54.67 | 55.03 | 00:00:00 | | 2006-04-24 | 2,245,600 | 55.15 | 55.65 | 54.75 | 55.43 | 00:00:00 | | 2006-04-25 | 2,799,800 | 55.44 | 55.48 | 54.14 | 54.80 | 00:00:00 | | 2006-04-26 | 2,488,200 | 54.54 | 56.28 | 54.52 | 55.47 | 00:00:00 | | 2006-04-27 | 2,965,000 | 55.49 | 55.50 | 54.00 | 54.93 | 00:00:00 | | 2006-04-28 | 2,342,200 | 55.06 | 55.08 | 53.85 | 54.17 | 00:00:00 | | 2006-05-01 | 4,336,600 | 54.36 | 56.32 | 54.18 | 55.31 | 00:00:00 | | 2006-05-02 | 2,451,200 | 55.92 | 56.18 | 55.15 | 55.50 | 00:00:00 | | 2006-05-03 | 2,269,800 | 55.40 | 55.69 | 55.03 | 55.16 | 00:00:00 | | 2006-05-04 | 2,020,800 | 55.25 | 56.00 | 55.11 | 55.86 | 00:00:00 | | 2006-05-05 | 1,797,600 | 56.09 | 56.25 | 55.48 | 56.04 | 00:00:00 | | 2006-05-08 | 2,603,000 | 56.09 | 56.70 | 55.27 | 56.50 | 00:00:00 | | 2006-05-09 | 1,763,600 | 56.50 | 56.69 | 55.68 | 55.90 | 00:00:00 | | 2006-05-10 | 2,958,800 | 55.72 | 56.23 | 54.72 | 54.94 | 00:00:00 | | 2006-05-11 | 2,262,400 | 54.75 | 55.01 | 54.24 | 54.56 | 00:00:00 | | 2006-05-12 | 2,194,400 | 54.45 | 54.96 | 53.62 | 53.67 | 00:00:00 | | 2006-05-15 | 2,318,400 | 53.47 | 53.59 | 52.52 | 53.21 | 00:00:00 | | 2006-05-16 | 3,914,400 | 53.10 | 53.17 | 51.81 | 52.07 | 00:00:00 | | 2006-05-17 | 3,776,000 | 51.89 | 52.14 | 51.07 | 51.27 | 00:00:00 | | 2006-05-18 | 7,211,800 | 51.64 | 53.58 | 51.52 | 52.28 | 00:00:00 | | 2006-05-19 | 5,115,600 | 52.05 | 52.60 | 51.39 | 51.66 | 00:00:00 | | 2006-05-22 | 4,551,600 | 51.40 | 53.40 | 51.36 | 53.11 | 00:00:00 | | 2006-05-23 | 3,442,600 | 52.90 | 53.48 | 51.75 | 51.76 | 00:00:00 | | 2006-05-24 | 3,957,200 | 51.47 | 53.57 | 51.00 | 53.26 | 00:00:00 | | 2006-05-25 | 2,905,200 | 53.22 | 53.82 | 53.06 | 53.71 | 00:00:00 | | 2006-05-26 | 2,336,000 | 53.91 | 54.17 | 53.46 | 53.88 | 00:00:00 | | 2006-05-30 | 3,780,200 | 53.94 | 54.49 | 53.67 | 54.16 | 00:00:00 | | 2006-05-31 | 4,709,400 | 54.35 | 55.29 | 54.05 | 55.29 | 00:00:00 | | 2006-06-01 | 3,241,200 | 55.28 | 55.86 | 54.97 | 55.76 | 00:00:00 | | 2006-06-02 | 2,286,000 | 55.95 | 55.98 | 54.63 | 55.63 | 00:00:00 | | 2006-06-05 | 3,339,800 | 55.50 | 56.49 | 54.91 | 55.00 | 00:00:00 | | 2006-06-06 | 3,150,000 | 54.89 | 54.93 | 53.83 | 54.35 | 00:00:00 | | 2006-06-07 | 3,391,600 | 53.96 | 54.73 | 53.57 | 54.30 | 00:00:00 | | 2006-06-08 | 3,750,600 | 54.30 | 54.30 | 52.58 | 53.56 | 00:00:00 | | 2006-06-09 | 7,658,800 | 53.53 | 54.65 | 51.74 | 51.94 | 00:00:00 | | 2006-06-12 | 5,445,400 | 52.20 | 52.77 | 51.25 | 51.44 | 00:00:00 | | 2006-06-13 | 5,713,200 | 51.46 | 53.68 | 51.46 | 52.69 | 00:00:00 | | 2006-06-14 | 3,013,800 | 52.66 | 53.08 | 52.35 | 52.88 | 00:00:00 | | 2006-06-15 | 4,660,800 | 52.85 | 54.99 | 52.80 | 54.79 | 00:00:00 | | 2006-06-16 | 4,834,400 | 54.68 | 56.00 | 54.43 | 54.55 | 00:00:00 | | 2006-06-19 | 4,104,000 | 54.52 | 56.35 | 54.02 | 55.17 | 00:00:00 | | 2006-06-20 | 2,403,200 | 55.26 | 56.00 | 54.80 | 55.50 | 00:00:00 | | 2006-06-21 | 3,542,200 | 55.70 | 57.44 | 55.55 | 56.75 | 00:00:00 | | 2006-06-22 | 2,675,200 | 56.75 | 56.99 | 56.10 | 56.75 | 00:00:00 | | 2006-06-23 | 2,131,800 | 56.83 | 57.66 | 56.43 | 56.93 | 00:00:00 | | 2006-06-26 | 1,867,200 | 56.77 | 57.32 | 56.42 | 56.99 | 00:00:00 | | 2006-06-27 | 5,651,400 | 56.90 | 58.09 | 56.72 | 58.01 | 00:00:00 | | 2006-06-28 | 5,098,800 | 58.01 | 59.22 | 57.32 | 59.17 | 00:00:00 | | 2006-06-29 | 4,695,800 | 59.29 | 60.10 | 58.57 | 60.00 | 00:00:00 | | 2006-06-30 | 4,972,800 | 59.64 | 61.00 | 59.30 | 60.54 | 00:00:00 | | 2006-07-03 | 1,827,200 | 60.54 | 60.74 | 59.89 | 60.20 | 00:00:00 | | 2006-07-05 | 3,548,000 | 59.89 | 60.55 | 59.42 | 60.41 | 00:00:00 | | 2006-07-06 | 3,514,400 | 60.54 | 60.91 | 58.79 | 59.62 | 00:00:00 | | 2006-07-07 | 2,483,400 | 29.72 | 29.92 | 29.10 | 29.23 | 00:00:00 | | 2006-07-10 | 3,278,000 | 29.25 | 29.58 | 28.83 | 29.31 | 00:00:00 | | 2006-07-11 | 2,768,800 | 29.34 | 29.70 | 28.86 | 29.66 | 00:00:00 | | 2006-07-12 | 2,277,900 | 29.74 | 29.97 | 29.38 | 29.54 | 00:00:00 | | 2006-07-13 | 2,694,500 | 29.60 | 29.60 | 28.62 | 28.65 | 00:00:00 | | 2006-07-14 | 1,981,600 | 28.65 | 28.78 | 28.14 | 28.42 | 00:00:00 | | 2006-07-17 | 2,026,800 | 28.54 | 28.77 | 28.15 | 28.60 | 00:00:00 | | 2006-07-18 | 1,926,500 | 28.72 | 29.13 | 28.30 | 28.64 | 00:00:00 | | 2006-07-19 | 4,022,800 | 28.85 | 30.12 | 28.76 | 29.96 | 00:00:00 | | 2006-07-20 | 2,614,500 | 29.74 | 29.74 | 28.72 | 29.15 | 00:00:00 | | 2006-07-21 | 2,585,500 | 28.88 | 29.65 | 28.80 | 29.32 | 00:00:00 | | 2006-07-24 | 2,344,200 | 29.46 | 30.68 | 29.36 | 30.55 | 00:00:00 | | 2006-07-25 | 3,683,100 | 30.66 | 31.50 | 30.51 | 31.35 | 00:00:00 | | 2006-07-26 | 3,008,300 | 31.38 | 31.38 | 30.61 | 31.29 | 00:00:00 | | 2006-07-27 | 2,524,500 | 31.13 | 31.84 | 30.95 | 31.02 | 00:00:00 | | 2006-07-28 | 2,244,000 | 31.33 | 31.58 | 30.89 | 31.15 | 00:00:00 | | 2006-07-31 | 3,036,300 | 30.16 | 30.88 | 30.10 | 30.87 | 00:00:00 | | 2006-08-01 | 4,706,000 | 30.69 | 30.99 | 29.33 | 29.92 | 00:00:00 | | 2006-08-02 | 3,019,100 | 29.93 | 30.39 | 29.58 | 30.16 | 00:00:00 | | 2006-08-03 | 2,055,400 | 30.24 | 30.86 | 29.82 | 30.68 | 00:00:00 | | 2006-08-04 | 1,867,000 | 30.90 | 31.24 | 30.03 | 30.19 | 00:00:00 | | 2006-08-07 | 2,421,100 | 30.20 | 30.32 | 29.55 | 29.78 | 00:00:00 | | 2006-08-08 | 2,405,500 | 30.15 | 30.15 | 29.15 | 29.53 | 00:00:00 | | 2006-08-09 | 2,304,500 | 29.71 | 30.74 | 29.50 | 29.99 | 00:00:00 | | 2006-08-10 | 2,198,200 | 29.98 | 30.41 | 29.24 | 30.30 | 00:00:00 | | 2006-08-11 | 1,431,600 | 30.08 | 30.50 | 29.76 | 30.31 | 00:00:00 | | 2006-08-14 | 2,001,500 | 30.50 | 31.00 | 29.91 | 30.40 | 00:00:00 | | 2006-08-15 | 2,251,400 | 30.85 | 31.20 | 30.32 | 31.11 | 00:00:00 | | 2006-08-16 | 2,592,600 | 31.30 | 31.70 | 30.89 | 31.53 | 00:00:00 | | 2006-08-17 | 2,327,200 | 31.52 | 31.54 | 31.02 | 31.37 | 00:00:00 | | 2006-08-18 | 2,067,400 | 31.37 | 31.50 | 30.97 | 31.37 | 00:00:00 | | 2006-08-21 | 2,108,800 | 31.37 | 31.38 | 30.65 | 31.10 | 00:00:00 | | 2006-08-22 | 3,106,500 | 31.15 | 31.65 | 30.65 | 31.09 | 00:00:00 | | 2006-08-23 | 4,527,000 | 31.58 | 31.73 | 30.31 | 30.69 | 00:00:00 | | 2006-08-24 | 1,708,700 | 30.60 | 31.00 | 30.49 | 30.82 | 00:00:00 | | 2006-08-25 | 1,913,700 | 30.61 | 30.99 | 30.38 | 30.82 | 00:00:00 | | 2006-08-28 | 1,473,700 | 30.65 | 31.01 | 30.36 | 30.90 | 00:00:00 | | 2006-08-29 | 3,390,800 | 30.99 | 30.99 | 30.14 | 30.64 | 00:00:00 | | 2006-08-30 | 1,713,500 | 30.70 | 30.82 | 30.35 | 30.75 | 00:00:00 | | 2006-08-31 | 1,691,900 | 30.68 | 30.75 | 30.21 | 30.26 | 00:00:00 | | 2006-09-01 | 2,255,800 | 30.68 | 31.09 | 30.33 | 30.80 | 00:00:00 | | 2006-09-05 | 2,992,500 | 30.95 | 31.56 | 30.51 | 31.33 | 00:00:00 | | 2006-09-06 | 3,625,500 | 31.04 | 31.91 | 31.03 | 31.49 | 00:00:00 | | 2006-09-07 | 2,202,600 | 31.60 | 31.60 | 30.59 | 30.62 | 00:00:00 | | 2006-09-08 | 2,275,200 | 30.61 | 31.47 | 30.42 | 31.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
