|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,275,200 | 30.61 | 31.47 | 30.42 | 31.16 | 00:00:00 | | 2006-09-11 | 1,987,500 | 31.11 | 31.25 | 30.35 | 31.21 | 00:00:00 | | 2006-09-12 | 3,855,800 | 31.08 | 32.14 | 30.42 | 32.10 | 00:00:00 | | 2006-09-13 | 2,899,600 | 32.00 | 32.37 | 31.42 | 32.28 | 00:00:00 | | 2006-09-14 | 1,991,800 | 32.03 | 32.71 | 31.87 | 32.63 | 00:00:00 | | 2006-09-15 | 5,806,600 | 32.79 | 33.46 | 32.68 | 33.03 | 00:00:00 | | 2006-09-18 | 1,939,500 | 33.19 | 33.22 | 32.72 | 32.92 | 00:00:00 | | 2006-09-19 | 2,609,700 | 33.09 | 33.57 | 32.79 | 33.13 | 00:00:00 | | 2006-09-20 | 2,752,000 | 32.95 | 33.53 | 32.67 | 33.15 | 00:00:00 | | 2006-09-21 | 3,591,400 | 33.01 | 33.10 | 31.96 | 32.49 | 00:00:00 | | 2006-09-22 | 1,715,000 | 32.54 | 32.70 | 32.05 | 32.32 | 00:00:00 | | 2006-09-25 | 2,414,000 | 32.64 | 32.74 | 31.73 | 32.64 | 00:00:00 | | 2006-09-26 | 2,418,300 | 32.72 | 32.72 | 32.09 | 32.36 | 00:00:00 | | 2006-09-27 | 2,376,700 | 32.50 | 33.00 | 32.16 | 32.71 | 00:00:00 | | 2006-09-28 | 1,379,200 | 32.73 | 32.90 | 32.36 | 32.87 | 00:00:00 | | 2006-09-29 | 2,139,600 | 32.90 | 32.90 | 32.03 | 32.09 | 00:00:00 | | 2006-10-02 | 2,007,200 | 32.25 | 32.86 | 31.96 | 32.00 | 00:00:00 | | 2006-10-03 | 2,917,600 | 32.18 | 33.01 | 31.95 | 32.83 | 00:00:00 | | 2006-10-04 | 5,418,500 | 32.72 | 34.28 | 32.47 | 34.28 | 00:00:00 | | 2006-10-05 | 4,804,200 | 34.07 | 34.27 | 34.05 | 34.20 | 00:00:00 | | 2006-10-06 | 2,361,900 | 34.13 | 34.58 | 33.92 | 34.33 | 00:00:00 | | 2006-10-09 | 1,727,900 | 34.18 | 34.66 | 34.03 | 34.30 | 00:00:00 | | 2006-10-10 | 3,399,900 | 33.90 | 34.04 | 33.60 | 33.93 | 00:00:00 | | 2006-10-11 | 3,022,200 | 34.04 | 34.45 | 33.85 | 34.20 | 00:00:00 | | 2006-10-12 | 2,468,100 | 34.50 | 35.10 | 34.25 | 35.05 | 00:00:00 | | 2006-10-13 | 2,352,100 | 34.83 | 35.47 | 34.83 | 35.33 | 00:00:00 | | 2006-10-16 | 2,267,400 | 35.35 | 35.67 | 35.09 | 35.27 | 00:00:00 | | 2006-10-17 | 1,363,000 | 35.38 | 35.60 | 34.98 | 35.32 | 00:00:00 | | 2006-10-18 | 3,171,900 | 35.76 | 35.98 | 35.59 | 35.78 | 00:00:00 | | 2006-10-19 | 2,293,800 | 35.40 | 35.76 | 35.18 | 35.42 | 00:00:00 | | 2006-10-20 | 3,027,900 | 35.74 | 35.74 | 35.14 | 35.27 | 00:00:00 | | 2006-10-23 | 3,225,700 | 34.11 | 35.14 | 34.05 | 34.85 | 00:00:00 | | 2006-10-24 | 3,886,300 | 34.95 | 35.10 | 34.26 | 34.58 | 00:00:00 | | 2006-10-25 | 2,307,300 | 34.48 | 34.76 | 34.15 | 34.66 | 00:00:00 | | 2006-10-26 | 3,034,300 | 34.73 | 35.20 | 33.78 | 35.02 | 00:00:00 | | 2006-10-27 | 2,400,700 | 34.85 | 35.14 | 34.04 | 34.43 | 00:00:00 | | 2006-10-30 | 3,000,300 | 34.54 | 35.22 | 34.06 | 35.07 | 00:00:00 | | 2006-10-31 | 2,015,500 | 35.23 | 35.42 | 34.71 | 35.30 | 00:00:00 | | 2006-11-01 | 1,918,800 | 35.41 | 35.44 | 34.33 | 34.54 | 00:00:00 | | 2006-11-02 | 1,714,800 | 34.57 | 34.82 | 34.33 | 34.51 | 00:00:00 | | 2006-11-03 | 2,230,000 | 34.42 | 35.00 | 33.99 | 34.13 | 00:00:00 | | 2006-11-06 | 2,163,000 | 34.34 | 35.29 | 34.31 | 35.18 | 00:00:00 | | 2006-11-07 | 2,633,800 | 35.13 | 35.18 | 34.20 | 34.36 | 00:00:00 | | 2006-11-08 | 2,428,400 | 34.57 | 34.68 | 34.00 | 34.44 | 00:00:00 | | 2006-11-09 | 2,219,800 | 34.53 | 34.60 | 33.83 | 33.87 | 00:00:00 | | 2006-11-10 | 1,863,000 | 34.09 | 34.35 | 33.78 | 34.28 | 00:00:00 | | 2006-11-13 | 2,120,600 | 34.36 | 34.59 | 33.90 | 34.20 | 00:00:00 | | 2006-11-14 | 2,386,000 | 34.10 | 34.68 | 33.72 | 34.51 | 00:00:00 | | 2006-11-15 | 2,517,700 | 34.58 | 34.74 | 34.22 | 34.41 | 00:00:00 | | 2006-11-16 | 2,489,000 | 34.69 | 34.94 | 34.32 | 34.81 | 00:00:00 | | 2006-11-17 | 7,064,700 | 33.73 | 33.96 | 32.04 | 32.46 | 00:00:00 | | 2006-11-20 | 4,049,300 | 32.25 | 32.29 | 31.52 | 31.93 | 00:00:00 | | 2006-11-21 | 3,224,200 | 31.90 | 32.15 | 31.44 | 31.75 | 00:00:00 | | 2006-11-22 | 3,311,300 | 31.60 | 31.68 | 30.95 | 31.55 | 00:00:00 | | 2006-11-24 | 912,300 | 31.40 | 32.19 | 31.26 | 31.79 | 00:00:00 | | 2006-11-27 | 3,473,500 | 31.63 | 32.21 | 31.54 | 31.83 | 00:00:00 | | 2006-11-28 | 3,099,100 | 31.91 | 31.91 | 31.57 | 31.62 | 00:00:00 | | 2006-11-29 | 1,948,300 | 31.89 | 31.96 | 31.32 | 31.89 | 00:00:00 | | 2006-11-30 | 3,249,800 | 31.27 | 31.95 | 31.27 | 31.52 | 00:00:00 | | 2006-12-01 | 3,535,700 | 31.59 | 31.67 | 30.24 | 30.82 | 00:00:00 | | 2006-12-04 | 2,736,800 | 30.98 | 31.54 | 30.71 | 31.36 | 00:00:00 | | 2006-12-05 | 2,903,800 | 31.30 | 31.37 | 30.88 | 31.11 | 00:00:00 | | 2006-12-06 | 2,292,500 | 31.05 | 31.46 | 30.94 | 31.32 | 00:00:00 | | 2006-12-07 | 4,148,300 | 31.31 | 31.69 | 30.66 | 30.83 | 00:00:00 | | 2006-12-08 | 3,064,900 | 30.59 | 31.20 | 30.25 | 30.85 | 00:00:00 | | 2006-12-11 | 2,271,100 | 30.85 | 31.33 | 30.63 | 30.85 | 00:00:00 | | 2006-12-12 | 2,423,200 | 30.84 | 30.98 | 30.34 | 30.59 | 00:00:00 | | 2006-12-13 | 2,634,100 | 30.81 | 31.09 | 30.55 | 31.03 | 00:00:00 | | 2006-12-14 | 2,595,700 | 31.19 | 31.84 | 31.12 | 31.45 | 00:00:00 | | 2006-12-15 | 4,718,500 | 31.64 | 32.11 | 31.37 | 31.51 | 00:00:00 | | 2006-12-18 | 2,960,100 | 31.52 | 31.65 | 30.62 | 30.77 | 00:00:00 | | 2006-12-19 | 2,986,600 | 30.63 | 30.77 | 29.90 | 30.69 | 00:00:00 | | 2006-12-20 | 2,172,900 | 30.65 | 30.97 | 30.41 | 30.55 | 00:00:00 | | 2006-12-21 | 2,232,100 | 30.53 | 30.78 | 30.42 | 30.64 | 00:00:00 | | 2006-12-22 | 1,790,700 | 30.73 | 30.73 | 30.11 | 30.30 | 00:00:00 | | 2006-12-26 | 1,594,600 | 30.17 | 30.36 | 30.02 | 30.32 | 00:00:00 | | 2006-12-27 | 1,486,800 | 30.73 | 30.99 | 30.52 | 30.78 | 00:00:00 | | 2006-12-28 | 1,405,400 | 30.71 | 30.75 | 30.30 | 30.44 | 00:00:00 | | 2006-12-29 | 1,597,000 | 30.30 | 30.95 | 30.30 | 30.51 | 00:00:00 | | 2007-01-03 | 4,734,600 | 30.68 | 31.06 | 29.10 | 29.49 | 00:00:00 | | 2007-01-04 | 3,477,500 | 29.60 | 30.14 | 29.18 | 29.90 | 00:00:00 | | 2007-01-05 | 2,738,700 | 29.95 | 30.03 | 29.49 | 29.83 | 00:00:00 | | 2007-01-08 | 6,703,900 | 29.61 | 29.82 | 28.66 | 28.83 | 00:00:00 | | 2007-01-09 | 4,889,800 | 28.77 | 29.36 | 28.64 | 28.93 | 00:00:00 | | 2007-01-10 | 3,792,400 | 28.57 | 29.49 | 28.54 | 29.39 | 00:00:00 | | 2007-01-11 | 3,538,200 | 29.59 | 29.92 | 29.46 | 29.67 | 00:00:00 | | 2007-01-12 | 5,379,200 | 29.91 | 30.97 | 29.91 | 30.29 | 00:00:00 | | 2007-01-16 | 4,196,200 | 30.30 | 30.38 | 30.00 | 30.22 | 00:00:00 | | 2007-01-17 | 5,479,000 | 30.22 | 30.78 | 30.10 | 30.58 | 00:00:00 | | 2007-01-18 | 6,365,000 | 31.22 | 31.34 | 30.72 | 31.18 | 00:00:00 | | 2007-01-19 | 5,353,700 | 30.89 | 31.53 | 30.89 | 31.36 | 00:00:00 | | 2007-01-22 | 3,658,500 | 31.25 | 31.45 | 30.57 | 31.03 | 00:00:00 | | 2007-01-23 | 4,148,000 | 31.44 | 32.12 | 31.34 | 31.78 | 00:00:00 | | 2007-01-24 | 2,491,800 | 31.94 | 32.23 | 31.83 | 31.97 | 00:00:00 | | 2007-01-25 | 3,475,000 | 31.80 | 32.04 | 31.22 | 31.38 | 00:00:00 | | 2007-01-26 | 3,186,900 | 31.29 | 31.53 | 30.88 | 31.12 | 00:00:00 | | 2007-01-29 | 2,920,700 | 30.99 | 31.50 | 30.86 | 31.22 | 00:00:00 | | 2007-01-30 | 3,733,700 | 31.16 | 31.30 | 30.61 | 30.92 | 00:00:00 | | 2007-01-31 | 2,516,800 | 31.00 | 31.69 | 30.47 | 31.45 | 00:00:00 | | 2007-02-01 | 2,008,900 | 31.40 | 31.68 | 31.05 | 31.33 | 00:00:00 | | 2007-02-02 | 2,004,100 | 31.29 | 31.54 | 30.96 | 31.18 | 00:00:00 | | 2007-02-05 | 2,362,800 | 31.22 | 31.69 | 31.22 | 31.57 | 00:00:00 | | 2007-02-06 | 2,718,100 | 31.58 | 31.66 | 31.18 | 31.31 | 00:00:00 | | 2007-02-07 | 2,348,100 | 31.54 | 31.74 | 31.21 | 31.67 | 00:00:00 | | 2007-02-08 | 4,015,200 | 31.72 | 32.10 | 31.70 | 31.85 | 00:00:00 | | 2007-02-09 | 2,498,600 | 31.84 | 31.99 | 31.26 | 31.44 | 00:00:00 | | 2007-02-12 | 2,946,200 | 31.45 | 31.69 | 30.94 | 31.00 | 00:00:00 | | 2007-02-13 | 2,245,300 | 31.11 | 31.30 | 30.89 | 31.07 | 00:00:00 | | 2007-02-14 | 1,706,000 | 31.10 | 31.54 | 30.99 | 31.49 | 00:00:00 | | 2007-02-15 | 2,260,500 | 31.43 | 31.63 | 31.17 | 31.24 | 00:00:00 | | 2007-02-16 | 3,079,200 | 31.29 | 31.34 | 30.93 | 30.96 | 00:00:00 | | 2007-02-20 | 3,158,200 | 30.87 | 31.14 | 30.76 | 31.05 | 00:00:00 | | 2007-02-21 | 2,813,100 | 30.96 | 31.58 | 30.93 | 31.25 | 00:00:00 | | 2007-02-22 | 4,342,400 | 31.19 | 31.82 | 30.79 | 30.86 | 00:00:00 | | 2007-02-23 | 5,995,300 | 30.00 | 31.40 | 29.40 | 31.28 | 00:00:00 | | 2007-02-26 | 4,369,900 | 31.47 | 31.47 | 30.78 | 30.88 | 00:00:00 | | 2007-02-27 | 5,679,900 | 30.75 | 30.90 | 29.19 | 29.48 | 00:00:00 | | 2007-02-28 | 4,581,800 | 29.00 | 29.71 | 28.93 | 29.51 | 00:00:00 | | 2007-03-01 | 5,702,000 | 28.68 | 29.28 | 28.05 | 29.06 | 00:00:00 | | 2007-03-02 | 5,179,700 | 29.05 | 29.83 | 29.05 | 29.12 | 00:00:00 | | 2007-03-05 | 4,064,500 | 29.00 | 29.20 | 28.54 | 28.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
