|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 4,064,500 | 29.00 | 29.20 | 28.54 | 28.55 | 00:00:00 | | 2007-03-06 | 5,236,800 | 28.54 | 28.91 | 28.22 | 28.70 | 00:00:00 | | 2007-03-07 | 5,233,300 | 28.56 | 28.72 | 28.19 | 28.23 | 00:00:00 | | 2007-03-08 | 4,114,700 | 28.27 | 28.37 | 27.91 | 27.98 | 00:00:00 | | 2007-03-09 | 4,176,500 | 28.57 | 28.68 | 28.06 | 28.22 | 00:00:00 | | 2007-03-12 | 3,823,600 | 28.02 | 28.18 | 27.95 | 28.12 | 00:00:00 | | 2007-03-13 | 3,835,600 | 27.84 | 28.01 | 27.60 | 27.60 | 00:00:00 | | 2007-03-14 | 4,668,100 | 27.61 | 28.16 | 27.60 | 28.15 | 00:00:00 | | 2007-03-15 | 6,061,100 | 28.75 | 28.98 | 28.19 | 28.94 | 00:00:00 | | 2007-03-16 | 5,660,000 | 29.00 | 29.01 | 28.54 | 28.73 | 00:00:00 | | 2007-03-19 | 2,893,600 | 28.96 | 29.03 | 28.61 | 29.00 | 00:00:00 | | 2007-03-20 | 3,453,600 | 29.19 | 29.41 | 29.00 | 29.31 | 00:00:00 | | 2007-03-21 | 4,567,400 | 29.25 | 30.12 | 29.03 | 30.00 | 00:00:00 | | 2007-03-22 | 11,383,000 | 28.18 | 28.80 | 27.37 | 27.54 | 00:00:00 | | 2007-03-23 | 5,345,200 | 27.45 | 27.66 | 27.25 | 27.39 | 00:00:00 | | 2007-03-26 | 4,693,200 | 27.32 | 27.42 | 27.01 | 27.37 | 00:00:00 | | 2007-03-27 | 4,243,400 | 27.07 | 27.73 | 27.04 | 27.55 | 00:00:00 | | 2007-03-28 | 5,550,300 | 27.40 | 27.52 | 26.98 | 26.98 | 00:00:00 | | 2007-03-29 | 3,614,400 | 27.07 | 27.18 | 26.74 | 27.05 | 00:00:00 | | 2007-03-30 | 3,192,500 | 27.10 | 27.38 | 26.89 | 27.36 | 00:00:00 | | 2007-04-02 | 3,503,200 | 27.24 | 27.45 | 26.95 | 27.12 | 00:00:00 | | 2007-04-03 | 2,781,100 | 27.21 | 27.73 | 27.05 | 27.43 | 00:00:00 | | 2007-04-04 | 3,280,600 | 27.49 | 27.66 | 27.24 | 27.34 | 00:00:00 | | 2007-04-05 | 3,607,100 | 27.29 | 27.67 | 27.19 | 27.67 | 00:00:00 | | 2007-04-09 | 4,715,800 | 27.60 | 28.20 | 27.53 | 28.16 | 00:00:00 | | 2007-04-10 | 4,956,000 | 28.05 | 28.37 | 27.95 | 28.34 | 00:00:00 | | 2007-04-11 | 6,029,100 | 28.28 | 28.46 | 28.13 | 28.37 | 00:00:00 | | 2007-04-12 | 3,966,900 | 28.40 | 28.59 | 28.26 | 28.58 | 00:00:00 | | 2007-04-13 | 4,243,400 | 28.50 | 28.64 | 28.38 | 28.63 | 00:00:00 | | 2007-04-16 | 5,754,200 | 28.75 | 29.28 | 28.73 | 29.21 | 00:00:00 | | 2007-04-17 | 3,978,700 | 29.25 | 29.44 | 29.04 | 29.40 | 00:00:00 | | 2007-04-18 | 4,026,600 | 29.00 | 29.53 | 28.89 | 29.45 | 00:00:00 | | 2007-04-19 | 3,540,800 | 29.25 | 29.53 | 29.07 | 29.53 | 00:00:00 | | 2007-04-20 | 5,837,600 | 29.22 | 29.67 | 28.82 | 29.58 | 00:00:00 | | 2007-04-23 | 3,918,800 | 29.37 | 29.75 | 29.25 | 29.67 | 00:00:00 | | 2007-04-24 | 4,375,100 | 29.67 | 29.70 | 29.11 | 29.13 | 00:00:00 | | 2007-04-25 | 3,817,800 | 29.11 | 29.38 | 28.82 | 29.37 | 00:00:00 | | 2007-04-26 | 3,801,900 | 28.96 | 29.25 | 28.96 | 29.16 | 00:00:00 | | 2007-04-27 | 6,086,400 | 29.00 | 29.15 | 28.70 | 29.11 | 00:00:00 | | 2007-04-30 | 4,075,000 | 29.14 | 29.15 | 28.43 | 28.45 | 00:00:00 | | 2007-05-01 | 3,755,200 | 28.46 | 28.60 | 28.17 | 28.22 | 00:00:00 | | 2007-05-02 | 2,613,400 | 28.29 | 28.55 | 28.26 | 28.43 | 00:00:00 | | 2007-05-03 | 2,295,400 | 28.57 | 28.75 | 28.30 | 28.54 | 00:00:00 | | 2007-05-04 | 2,897,600 | 28.72 | 28.74 | 28.14 | 28.28 | 00:00:00 | | 2007-05-07 | 2,045,300 | 28.45 | 28.71 | 28.27 | 28.35 | 00:00:00 | | 2007-05-08 | 4,127,600 | 28.21 | 28.26 | 28.02 | 28.25 | 00:00:00 | | 2007-05-09 | 2,882,600 | 28.06 | 28.29 | 27.97 | 28.12 | 00:00:00 | | 2007-05-10 | 3,191,600 | 27.96 | 28.19 | 27.73 | 27.97 | 00:00:00 | | 2007-05-11 | 2,797,200 | 27.87 | 27.99 | 27.66 | 27.89 | 00:00:00 | | 2007-05-14 | 4,524,800 | 27.96 | 27.98 | 27.66 | 27.80 | 00:00:00 | | 2007-05-15 | 3,340,700 | 27.78 | 28.09 | 27.39 | 27.41 | 00:00:00 | | 2007-05-16 | 4,165,500 | 27.64 | 28.03 | 27.42 | 28.00 | 00:00:00 | | 2007-05-17 | 4,117,700 | 27.90 | 28.00 | 27.59 | 27.72 | 00:00:00 | | 2007-05-18 | 11,795,800 | 30.52 | 31.83 | 30.50 | 31.56 | 00:00:00 | | 2007-05-21 | 6,371,800 | 31.08 | 31.60 | 30.95 | 31.21 | 00:00:00 | | 2007-05-22 | 4,268,400 | 30.79 | 31.04 | 30.75 | 30.97 | 00:00:00 | | 2007-05-23 | 2,763,700 | 30.99 | 31.16 | 30.72 | 30.82 | 00:00:00 | | 2007-05-24 | 4,015,900 | 30.88 | 30.96 | 30.28 | 30.36 | 00:00:00 | | 2007-05-25 | 2,945,300 | 30.38 | 30.54 | 30.13 | 30.28 | 00:00:00 | | 2007-05-29 | 3,535,200 | 30.25 | 30.81 | 30.23 | 30.29 | 00:00:00 | | 2007-05-30 | 5,081,800 | 30.20 | 30.53 | 29.77 | 30.53 | 00:00:00 | | 2007-05-31 | 2,661,500 | 30.42 | 30.59 | 30.26 | 30.50 | 00:00:00 | | 2007-06-01 | 2,438,000 | 30.49 | 30.98 | 30.43 | 30.77 | 00:00:00 | | 2007-06-04 | 3,175,100 | 30.53 | 30.56 | 30.20 | 30.26 | 00:00:00 | | 2007-06-05 | 3,122,500 | 30.22 | 30.24 | 29.75 | 29.94 | 00:00:00 | | 2007-06-06 | 3,187,800 | 29.97 | 29.97 | 29.56 | 29.77 | 00:00:00 | | 2007-06-07 | 3,351,400 | 29.17 | 29.56 | 29.07 | 29.08 | 00:00:00 | | 2007-06-08 | 3,014,200 | 28.95 | 29.51 | 28.90 | 29.50 | 00:00:00 | | 2007-06-11 | 3,633,800 | 29.48 | 30.07 | 29.27 | 29.84 | 00:00:00 | | 2007-06-12 | 3,088,700 | 29.43 | 29.89 | 29.04 | 29.42 | 00:00:00 | | 2007-06-13 | 2,952,800 | 29.42 | 29.72 | 29.11 | 29.72 | 00:00:00 | | 2007-06-14 | 3,579,100 | 29.67 | 30.00 | 29.65 | 29.90 | 00:00:00 | | 2007-06-15 | 4,981,500 | 30.25 | 30.26 | 29.52 | 29.83 | 00:00:00 | | 2007-06-18 | 3,095,000 | 29.62 | 29.82 | 29.17 | 29.37 | 00:00:00 | | 2007-06-19 | 2,620,000 | 29.29 | 29.53 | 29.09 | 29.41 | 00:00:00 | | 2007-06-20 | 2,980,300 | 29.42 | 29.56 | 29.17 | 29.33 | 00:00:00 | | 2007-06-21 | 3,864,800 | 29.26 | 29.98 | 29.11 | 29.94 | 00:00:00 | | 2007-06-22 | 4,455,700 | 29.95 | 30.00 | 29.49 | 29.84 | 00:00:00 | | 2007-06-25 | 4,474,300 | 29.85 | 30.13 | 29.60 | 29.88 | 00:00:00 | | 2007-06-26 | 4,024,700 | 30.12 | 30.50 | 29.97 | 30.05 | 00:00:00 | | 2007-06-27 | 3,612,700 | 29.79 | 30.37 | 29.72 | 30.35 | 00:00:00 | | 2007-06-28 | 3,098,900 | 30.16 | 30.66 | 30.11 | 30.41 | 00:00:00 | | 2007-06-29 | 2,975,700 | 30.52 | 30.53 | 29.85 | 30.08 | 00:00:00 | | 2007-07-02 | 4,527,200 | 30.09 | 30.20 | 29.51 | 29.61 | 00:00:00 | | 2007-07-03 | 2,256,400 | 29.60 | 29.75 | 29.49 | 29.75 | 00:00:00 | | 2007-07-05 | 4,127,800 | 29.67 | 29.97 | 29.66 | 29.86 | 00:00:00 | | 2007-07-06 | 3,377,900 | 29.83 | 29.98 | 29.41 | 29.56 | 00:00:00 | | 2007-07-09 | 4,370,500 | 29.56 | 29.63 | 29.17 | 29.46 | 00:00:00 | | 2007-07-10 | 4,377,400 | 29.46 | 29.89 | 29.21 | 29.59 | 00:00:00 | | 2007-07-11 | 3,859,500 | 29.60 | 29.77 | 29.40 | 29.76 | 00:00:00 | | 2007-07-12 | 3,599,400 | 29.83 | 30.45 | 29.74 | 30.45 | 00:00:00 | | 2007-07-13 | 2,948,500 | 30.31 | 30.52 | 30.07 | 30.18 | 00:00:00 | | 2007-07-16 | 2,339,400 | 30.05 | 30.19 | 29.93 | 30.07 | 00:00:00 | | 2007-07-17 | 4,133,800 | 29.94 | 30.14 | 29.67 | 29.94 | 00:00:00 | | 2007-07-18 | 2,811,400 | 29.78 | 30.24 | 29.51 | 29.81 | 00:00:00 | | 2007-07-19 | 3,330,000 | 29.96 | 29.98 | 29.55 | 29.85 | 00:00:00 | | 2007-07-20 | 4,634,500 | 30.00 | 30.18 | 29.58 | 30.04 | 00:00:00 | | 2007-07-23 | 2,408,200 | 30.25 | 30.59 | 30.03 | 30.26 | 00:00:00 | | 2007-07-24 | 4,159,400 | 30.14 | 30.85 | 29.84 | 29.97 | 00:00:00 | | 2007-07-25 | 3,308,800 | 30.10 | 30.37 | 29.90 | 30.07 | 00:00:00 | | 2007-07-26 | 4,369,800 | 29.89 | 30.49 | 29.17 | 29.46 | 00:00:00 | | 2007-07-27 | 3,100,600 | 29.52 | 29.88 | 28.99 | 28.99 | 00:00:00 | | 2007-07-30 | 3,270,000 | 28.94 | 29.20 | 28.75 | 29.01 | 00:00:00 | | 2007-07-31 | 3,873,600 | 28.98 | 29.42 | 28.64 | 28.64 | 00:00:00 | | 2007-08-01 | 4,455,400 | 28.64 | 29.00 | 28.40 | 28.76 | 00:00:00 | | 2007-08-02 | 3,056,000 | 28.77 | 29.17 | 28.37 | 28.78 | 00:00:00 | | 2007-08-03 | 3,869,300 | 28.78 | 29.08 | 28.10 | 28.10 | 00:00:00 | | 2007-08-06 | 5,513,300 | 28.62 | 30.27 | 28.51 | 30.26 | 00:00:00 | | 2007-08-07 | 4,869,100 | 29.97 | 30.14 | 29.18 | 29.61 | 00:00:00 | | 2007-08-08 | 4,056,300 | 29.73 | 29.83 | 28.06 | 28.33 | 00:00:00 | | 2007-08-09 | 7,470,600 | 28.27 | 28.38 | 26.14 | 26.54 | 00:00:00 | | 2007-08-10 | 5,144,500 | 26.46 | 28.51 | 26.15 | 28.23 | 00:00:00 | | 2007-08-13 | 3,516,000 | 28.25 | 28.59 | 27.78 | 28.12 | 00:00:00 | | 2007-08-14 | 3,348,500 | 28.29 | 28.44 | 27.79 | 27.80 | 00:00:00 | | 2007-08-15 | 3,820,900 | 27.79 | 28.57 | 27.79 | 28.21 | 00:00:00 | | 2007-08-16 | 4,955,500 | 28.18 | 29.47 | 28.03 | 29.05 | 00:00:00 | | 2007-08-17 | 3,910,300 | 29.00 | 29.20 | 28.25 | 28.65 | 00:00:00 | | 2007-08-20 | 3,532,300 | 28.52 | 28.60 | 27.51 | 27.98 | 00:00:00 | | 2007-08-21 | 2,577,300 | 27.88 | 28.55 | 27.85 | 28.50 | 00:00:00 | | 2007-08-22 | 3,535,600 | 28.76 | 29.00 | 28.20 | 28.94 | 00:00:00 | | 2007-08-23 | 5,002,300 | 28.62 | 29.18 | 27.61 | 28.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
