|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 5,002,300 | 28.62 | 29.18 | 27.61 | 28.01 | 00:00:00 | 2007-08-24 | 2,878,200 | 27.99 | 28.12 | 27.69 | 27.90 | 00:00:00 | 2007-08-27 | 3,410,100 | 27.85 | 27.85 | 27.29 | 27.35 | 00:00:00 | 2007-08-28 | 2,740,300 | 27.15 | 27.35 | 26.62 | 26.63 | 00:00:00 | 2007-08-29 | 3,698,200 | 26.75 | 27.17 | 26.34 | 27.12 | 00:00:00 | 2007-08-30 | 2,162,800 | 26.90 | 27.36 | 26.90 | 27.17 | 00:00:00 | 2007-08-31 | 2,428,000 | 27.41 | 27.47 | 27.18 | 27.31 | 00:00:00 | 2007-09-04 | 3,423,900 | 27.24 | 27.94 | 27.16 | 27.77 | 00:00:00 | 2007-09-05 | 3,029,200 | 27.61 | 27.75 | 27.12 | 27.21 | 00:00:00 | 2007-09-06 | 1,976,300 | 27.39 | 27.65 | 27.13 | 27.23 | 00:00:00 | 2007-09-07 | 2,304,700 | 26.96 | 27.19 | 26.35 | 26.67 | 00:00:00 | 2007-09-10 | 2,362,400 | 26.80 | 27.10 | 26.59 | 26.73 | 00:00:00 | 2007-09-11 | 2,126,300 | 26.90 | 27.37 | 26.79 | 27.32 | 00:00:00 | 2007-09-12 | 4,166,600 | 27.33 | 28.16 | 27.23 | 28.05 | 00:00:00 | 2007-09-13 | 5,078,000 | 28.25 | 28.55 | 28.08 | 28.51 | 00:00:00 | 2007-09-14 | 4,839,500 | 28.43 | 28.56 | 28.13 | 28.46 | 00:00:00 | 2007-09-17 | 3,341,000 | 28.28 | 28.47 | 28.24 | 28.38 | 00:00:00 | 2007-09-18 | 3,943,700 | 28.50 | 29.40 | 28.42 | 29.40 | 00:00:00 | 2007-09-19 | 3,764,700 | 29.50 | 29.80 | 29.35 | 29.76 | 00:00:00 | 2007-09-20 | 3,859,500 | 29.66 | 29.97 | 29.56 | 29.89 | 00:00:00 | 2007-09-21 | 4,689,700 | 30.00 | 30.04 | 29.62 | 29.70 | 00:00:00 | 2007-09-24 | 2,773,000 | 29.61 | 29.79 | 29.29 | 29.32 | 00:00:00 | 2007-09-25 | 3,754,900 | 29.16 | 29.56 | 29.16 | 29.39 | 00:00:00 | 2007-09-26 | 2,657,600 | 29.51 | 29.59 | 29.11 | 29.39 | 00:00:00 | 2007-09-27 | 1,971,600 | 29.50 | 29.59 | 29.32 | 29.50 | 00:00:00 | 2007-09-28 | 3,637,300 | 29.57 | 30.34 | 29.47 | 30.30 | 00:00:00 | 2007-10-01 | 4,813,900 | 30.44 | 31.35 | 30.28 | 31.15 | 00:00:00 | 2007-10-02 | 2,714,300 | 31.07 | 31.23 | 30.81 | 31.04 | 00:00:00 | 2007-10-03 | 2,382,600 | 31.01 | 31.39 | 30.81 | 31.14 | 00:00:00 | 2007-10-04 | 2,046,600 | 31.18 | 31.44 | 30.94 | 31.21 | 00:00:00 | 2007-10-05 | 2,317,800 | 31.47 | 31.77 | 30.95 | 31.74 | 00:00:00 | 2007-10-08 | 1,563,800 | 31.58 | 31.94 | 31.43 | 31.93 | 00:00:00 | 2007-10-09 | 2,947,900 | 31.79 | 32.28 | 31.58 | 32.23 | 00:00:00 | 2007-10-10 | 2,269,800 | 32.26 | 32.54 | 32.12 | 32.52 | 00:00:00 | 2007-10-11 | 3,061,100 | 32.45 | 32.94 | 32.34 | 32.38 | 00:00:00 | 2007-10-12 | 2,477,900 | 32.53 | 33.00 | 32.39 | 32.70 | 00:00:00 | 2007-10-15 | 3,326,900 | 32.48 | 33.10 | 31.57 | 31.84 | 00:00:00 | 2007-10-16 | 2,804,300 | 31.97 | 31.99 | 31.59 | 31.88 | 00:00:00 | 2007-10-17 | 2,319,800 | 31.93 | 32.29 | 31.53 | 32.07 | 00:00:00 | 2007-10-18 | 2,144,000 | 32.07 | 32.79 | 31.95 | 32.69 | 00:00:00 | 2007-10-19 | 4,196,600 | 32.69 | 32.80 | 31.32 | 31.35 | 00:00:00 | 2007-10-22 | 3,311,100 | 31.30 | 31.70 | 31.25 | 31.63 | 00:00:00 | 2007-10-23 | 2,268,400 | 31.20 | 31.55 | 30.98 | 31.44 | 00:00:00 | 2007-10-24 | 2,443,200 | 31.29 | 31.51 | 30.82 | 31.38 | 00:00:00 | 2007-10-25 | 2,645,000 | 32.20 | 32.20 | 30.96 | 31.37 | 00:00:00 | 2007-10-26 | 1,916,300 | 31.46 | 31.75 | 31.15 | 31.33 | 00:00:00 | 2007-10-29 | 1,647,600 | 31.39 | 31.71 | 31.16 | 31.27 | 00:00:00 | 2007-10-30 | 3,564,000 | 31.20 | 31.31 | 30.91 | 31.16 | 00:00:00 | 2007-10-31 | 3,459,400 | 31.20 | 32.17 | 31.20 | 32.17 | 00:00:00 | 2007-11-01 | 2,650,500 | 31.76 | 32.30 | 31.76 | 31.83 | 00:00:00 | 2007-11-02 | 2,619,600 | 32.01 | 32.69 | 31.87 | 32.54 | 00:00:00 | 2007-11-05 | 1,865,100 | 32.27 | 32.59 | 31.91 | 32.36 | 00:00:00 | 2007-11-06 | 2,968,000 | 32.38 | 33.02 | 31.71 | 32.16 | 00:00:00 | 2007-11-07 | 3,186,100 | 31.84 | 31.94 | 30.97 | 30.97 | 00:00:00 | 2007-11-08 | 4,416,700 | 31.23 | 31.26 | 30.04 | 30.42 | 00:00:00 | 2007-11-09 | 3,292,700 | 30.05 | 30.40 | 29.69 | 29.73 | 00:00:00 | 2007-11-12 | 3,922,700 | 29.92 | 31.30 | 29.69 | 30.59 | 00:00:00 | 2007-11-13 | 3,672,000 | 30.60 | 30.74 | 29.58 | 30.54 | 00:00:00 | 2007-11-14 | 3,131,800 | 30.44 | 30.54 | 29.32 | 29.41 | 00:00:00 | 2007-11-15 | 2,786,200 | 29.41 | 30.01 | 29.11 | 29.26 | 00:00:00 | 2007-11-16 | 5,366,900 | 29.73 | 31.00 | 29.47 | 30.27 | 00:00:00 | 2007-11-19 | 2,621,800 | 30.20 | 30.39 | 29.64 | 29.74 | 00:00:00 | 2007-11-20 | 5,121,300 | 29.85 | 29.92 | 28.66 | 29.32 | 00:00:00 | 2007-11-21 | 2,361,700 | 29.17 | 29.41 | 28.83 | 29.01 | 00:00:00 | 2007-11-23 | 901,100 | 29.00 | 29.30 | 28.87 | 29.17 | 00:00:00 | 2007-11-26 | 2,359,300 | 28.91 | 29.16 | 28.37 | 28.40 | 00:00:00 | 2007-11-27 | 3,044,100 | 28.61 | 29.76 | 28.52 | 29.19 | 00:00:00 | 2007-11-28 | 3,110,800 | 29.04 | 30.09 | 29.00 | 30.01 | 00:00:00 | 2007-11-29 | 1,801,000 | 29.82 | 30.10 | 29.43 | 29.85 | 00:00:00 | 2007-11-30 | 3,442,200 | 30.00 | 30.00 | 29.26 | 29.32 | 00:00:00 | 2007-12-03 | 2,964,300 | 29.20 | 29.64 | 29.16 | 29.23 | 00:00:00 | 2007-12-04 | 2,498,200 | 28.96 | 29.46 | 28.94 | 29.13 | 00:00:00 | 2007-12-05 | 2,477,800 | 29.42 | 29.82 | 29.42 | 29.69 | 00:00:00 | 2007-12-06 | 2,457,900 | 29.81 | 29.81 | 29.33 | 29.75 | 00:00:00 | 2007-12-07 | 2,168,600 | 29.70 | 29.76 | 29.44 | 29.71 | 00:00:00 | 2007-12-10 | 2,141,000 | 29.68 | 30.17 | 29.62 | 30.13 | 00:00:00 | 2007-12-11 | 2,541,000 | 30.08 | 30.35 | 29.50 | 29.64 | 00:00:00 | 2007-12-12 | 2,587,500 | 30.01 | 30.17 | 29.42 | 29.85 | 00:00:00 | 2007-12-13 | 1,971,900 | 29.48 | 30.54 | 29.43 | 30.27 | 00:00:00 | 2007-12-14 | 1,870,800 | 29.80 | 30.16 | 29.74 | 29.78 | 00:00:00 | 2007-12-17 | 2,589,600 | 29.55 | 29.97 | 29.34 | 29.37 | 00:00:00 | 2007-12-18 | 2,294,400 | 29.60 | 29.99 | 29.54 | 29.77 | 00:00:00 | 2007-12-19 | 2,301,500 | 29.76 | 30.24 | 29.74 | 30.09 | 00:00:00 | 2007-12-20 | 2,172,700 | 30.40 | 30.54 | 29.97 | 30.43 | 00:00:00 | 2007-12-21 | 5,756,200 | 30.65 | 31.69 | 30.47 | 31.69 | 00:00:00 | 2007-12-24 | 1,086,900 | 31.34 | 31.77 | 31.34 | 31.70 | 00:00:00 | 2007-12-26 | 1,895,500 | 31.42 | 32.16 | 31.42 | 32.10 | 00:00:00 | 2007-12-27 | 2,025,100 | 32.00 | 32.00 | 31.57 | 31.60 | 00:00:00 | 2007-12-28 | 1,778,500 | 31.75 | 32.00 | 31.57 | 31.82 | 00:00:00 | 2007-12-31 | 1,989,300 | 31.45 | 31.88 | 31.45 | 31.61 | 00:00:00 | 2008-01-02 | 3,746,300 | 31.51 | 31.94 | 30.96 | 31.13 | 00:00:00 | 2008-01-03 | 3,389,700 | 31.06 | 31.60 | 30.80 | 30.97 | 00:00:00 | 2008-01-04 | 3,018,400 | 30.86 | 31.06 | 30.00 | 30.13 | 00:00:00 | 2008-01-07 | 4,226,200 | 30.25 | 32.00 | 30.15 | 31.38 | 00:00:00 | 2008-01-08 | 4,189,800 | 31.50 | 31.50 | 30.50 | 30.55 | 00:00:00 | 2008-01-09 | 4,014,900 | 30.53 | 31.23 | 30.30 | 30.71 | 00:00:00 | 2008-01-10 | 2,592,500 | 30.72 | 31.11 | 30.34 | 30.89 | 00:00:00 | 2008-01-11 | 2,814,500 | 30.59 | 30.98 | 30.23 | 30.30 | 00:00:00 | 2008-01-14 | 1,733,800 | 30.64 | 30.73 | 30.15 | 30.51 | 00:00:00 | 2008-01-15 | 2,937,600 | 30.28 | 30.93 | 30.28 | 30.60 | 00:00:00 | 2008-01-16 | 5,672,200 | 30.28 | 32.00 | 30.28 | 31.78 | 00:00:00 | 2008-01-17 | 5,337,300 | 31.95 | 31.99 | 30.40 | 30.52 | 00:00:00 | 2008-01-18 | 5,765,300 | 30.26 | 31.40 | 30.17 | 30.59 | 00:00:00 | 2008-01-22 | 5,675,400 | 30.13 | 30.66 | 28.77 | 28.98 | 00:00:00 | 2008-01-23 | 5,714,400 | 28.18 | 29.47 | 27.75 | 29.46 | 00:00:00 | 2008-01-24 | 3,531,400 | 29.33 | 29.57 | 28.67 | 29.54 | 00:00:00 | 2008-01-25 | 4,412,600 | 29.71 | 30.41 | 29.52 | 29.61 | 00:00:00 | 2008-01-28 | 2,222,700 | 29.69 | 30.11 | 29.11 | 29.60 | 00:00:00 | 2008-01-29 | 2,862,200 | 29.81 | 30.24 | 29.46 | 30.10 | 00:00:00 | 2008-01-30 | 2,913,200 | 29.61 | 31.00 | 29.60 | 30.45 | 00:00:00 | 2008-01-31 | 2,737,500 | 30.06 | 30.95 | 29.95 | 30.69 | 00:00:00 | 2008-02-01 | 2,548,600 | 30.90 | 31.34 | 30.10 | 31.16 | 00:00:00 | 2008-02-04 | 2,014,200 | 30.94 | 31.39 | 30.94 | 31.11 | 00:00:00 | 2008-02-05 | 2,739,500 | 30.58 | 30.78 | 29.83 | 29.87 | 00:00:00 | 2008-02-06 | 2,465,700 | 30.14 | 30.34 | 29.26 | 29.32 | 00:00:00 | 2008-02-07 | 3,305,400 | 29.36 | 29.68 | 28.82 | 29.26 | 00:00:00 | 2008-02-08 | 2,622,600 | 29.05 | 29.81 | 29.01 | 29.75 | 00:00:00 | 2008-02-11 | 2,131,400 | 29.84 | 30.25 | 29.73 | 30.00 | 00:00:00 | 2008-02-12 | 2,360,600 | 30.28 | 30.46 | 30.00 | 30.06 | 00:00:00 | 2008-02-13 | 3,440,300 | 30.37 | 31.50 | 30.21 | 31.49 | 00:00:00 | 2008-02-14 | 3,001,900 | 31.49 | 31.49 | 30.43 | 30.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|