|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 3,001,900 | 31.49 | 31.49 | 30.43 | 30.47 | 00:00:00 | | 2008-02-15 | 2,582,000 | 30.25 | 30.52 | 30.13 | 30.38 | 00:00:00 | | 2008-02-19 | 2,923,700 | 30.76 | 31.00 | 30.15 | 30.23 | 00:00:00 | | 2008-02-20 | 4,563,300 | 30.36 | 30.73 | 30.25 | 30.46 | 00:00:00 | | 2008-02-21 | 4,958,800 | 30.50 | 30.64 | 29.66 | 29.79 | 00:00:00 | | 2008-02-22 | 17,895,400 | 27.95 | 28.06 | 25.86 | 27.05 | 00:00:00 | | 2008-02-25 | 7,482,300 | 26.83 | 27.48 | 26.38 | 27.36 | 00:00:00 | | 2008-02-26 | 4,959,600 | 27.29 | 27.92 | 27.20 | 27.73 | 00:00:00 | | 2008-02-27 | 4,819,500 | 27.59 | 28.14 | 27.36 | 27.61 | 00:00:00 | | 2008-02-28 | 4,526,600 | 27.40 | 27.96 | 27.23 | 27.75 | 00:00:00 | | 2008-02-29 | 5,386,200 | 27.41 | 27.41 | 26.53 | 26.56 | 00:00:00 | | 2008-03-03 | 4,293,000 | 26.59 | 27.07 | 26.58 | 26.89 | 00:00:00 | | 2008-03-04 | 4,738,200 | 26.77 | 27.17 | 26.49 | 27.09 | 00:00:00 | | 2008-03-05 | 3,830,200 | 27.26 | 27.59 | 26.89 | 27.17 | 00:00:00 | | 2008-03-06 | 4,030,900 | 27.15 | 27.18 | 26.76 | 26.88 | 00:00:00 | | 2008-03-07 | 4,021,600 | 26.71 | 27.37 | 26.37 | 26.76 | 00:00:00 | | 2008-03-10 | 3,376,500 | 26.92 | 26.93 | 26.39 | 26.48 | 00:00:00 | | 2008-03-11 | 4,408,700 | 26.78 | 26.86 | 26.24 | 26.58 | 00:00:00 | | 2008-03-12 | 4,721,900 | 27.13 | 27.32 | 26.43 | 26.53 | 00:00:00 | | 2008-03-13 | 4,558,000 | 26.16 | 26.66 | 25.93 | 26.37 | 00:00:00 | | 2008-03-14 | 5,861,000 | 25.73 | 26.57 | 25.37 | 25.52 | 00:00:00 | | 2008-03-17 | 7,153,200 | 25.32 | 25.78 | 25.08 | 25.42 | 00:00:00 | | 2008-03-18 | 7,211,800 | 26.30 | 27.17 | 26.03 | 27.06 | 00:00:00 | | 2008-03-19 | 6,980,700 | 27.20 | 28.14 | 27.11 | 27.11 | 00:00:00 | | 2008-03-20 | 7,276,900 | 27.23 | 27.23 | 26.33 | 26.81 | 00:00:00 | | 2008-03-24 | 4,083,700 | 26.83 | 27.71 | 26.70 | 27.46 | 00:00:00 | | 2008-03-25 | 4,016,400 | 27.56 | 27.97 | 27.29 | 27.78 | 00:00:00 | | 2008-03-26 | 3,979,100 | 27.57 | 27.83 | 27.41 | 27.70 | 00:00:00 | | 2008-03-27 | 3,171,100 | 27.65 | 27.65 | 27.07 | 27.07 | 00:00:00 | | 2008-03-28 | 3,109,400 | 27.17 | 28.02 | 26.84 | 26.94 | 00:00:00 | | 2008-03-31 | 3,193,900 | 27.27 | 27.37 | 26.77 | 27.01 | 00:00:00 | | 2008-04-01 | 2,974,200 | 27.34 | 28.23 | 27.26 | 28.23 | 00:00:00 | | 2008-04-02 | 2,997,600 | 28.37 | 28.93 | 28.27 | 28.41 | 00:00:00 | | 2008-04-03 | 3,495,100 | 28.08 | 28.54 | 28.04 | 28.42 | 00:00:00 | | 2008-04-04 | 2,173,500 | 28.32 | 28.69 | 28.00 | 28.26 | 00:00:00 | | 2008-04-07 | 1,697,200 | 28.28 | 28.43 | 28.00 | 28.10 | 00:00:00 | | 2008-04-08 | 2,318,500 | 28.03 | 28.24 | 27.59 | 27.90 | 00:00:00 | | 2008-04-09 | 2,006,000 | 27.75 | 28.18 | 27.49 | 27.72 | 00:00:00 | | 2008-04-10 | 1,760,800 | 27.40 | 28.19 | 27.40 | 28.02 | 00:00:00 | | 2008-04-11 | 1,824,400 | 28.02 | 28.02 | 27.18 | 27.23 | 00:00:00 | | 2008-04-14 | 1,877,200 | 27.17 | 27.45 | 27.03 | 27.05 | 00:00:00 | | 2008-04-15 | 2,877,100 | 27.14 | 27.50 | 27.02 | 27.48 | 00:00:00 | | 2008-04-16 | 2,229,800 | 27.55 | 28.10 | 27.39 | 28.04 | 00:00:00 | | 2008-04-17 | 3,564,900 | 28.31 | 28.41 | 27.71 | 27.74 | 00:00:00 | | 2008-04-18 | 4,986,800 | 28.49 | 29.02 | 28.30 | 29.00 | 00:00:00 | | 2008-04-21 | 2,697,300 | 28.66 | 28.73 | 28.39 | 28.54 | 00:00:00 | | 2008-04-22 | 2,884,300 | 28.31 | 28.53 | 27.56 | 27.75 | 00:00:00 | | 2008-04-23 | 3,590,000 | 27.99 | 28.41 | 27.70 | 28.18 | 00:00:00 | | 2008-04-24 | 3,815,100 | 28.08 | 28.18 | 27.57 | 27.95 | 00:00:00 | | 2008-04-25 | 2,726,400 | 27.97 | 28.00 | 27.25 | 27.60 | 00:00:00 | | 2008-04-28 | 2,244,800 | 27.69 | 27.94 | 27.37 | 27.66 | 00:00:00 | | 2008-04-29 | 2,834,200 | 27.54 | 27.77 | 27.32 | 27.50 | 00:00:00 | | 2008-04-30 | 4,233,100 | 27.80 | 27.85 | 26.80 | 26.97 | 00:00:00 | | 2008-05-01 | 3,845,300 | 26.94 | 27.93 | 26.73 | 27.89 | 00:00:00 | | 2008-05-02 | 2,564,800 | 28.27 | 28.36 | 27.91 | 28.18 | 00:00:00 | | 2008-05-05 | 2,253,200 | 27.94 | 28.12 | 27.64 | 27.68 | 00:00:00 | | 2008-05-06 | 3,857,400 | 27.57 | 27.98 | 27.48 | 27.77 | 00:00:00 | | 2008-05-07 | 3,170,100 | 27.84 | 27.92 | 27.14 | 27.19 | 00:00:00 | | 2008-05-08 | 3,471,400 | 27.42 | 27.81 | 27.34 | 27.74 | 00:00:00 | | 2008-05-09 | 4,032,500 | 27.40 | 27.65 | 26.78 | 26.89 | 00:00:00 | | 2008-05-12 | 4,491,700 | 26.89 | 27.71 | 26.58 | 27.59 | 00:00:00 | | 2008-05-13 | 3,373,300 | 27.46 | 27.46 | 26.86 | 27.37 | 00:00:00 | | 2008-05-14 | 2,591,100 | 27.49 | 27.97 | 27.34 | 27.64 | 00:00:00 | | 2008-05-15 | 2,439,400 | 27.56 | 28.11 | 27.45 | 27.96 | 00:00:00 | | 2008-05-16 | 4,053,500 | 28.13 | 28.13 | 27.52 | 27.78 | 00:00:00 | | 2008-05-19 | 3,402,600 | 27.77 | 27.93 | 27.26 | 27.40 | 00:00:00 | | 2008-05-20 | 4,513,700 | 27.64 | 27.77 | 27.04 | 27.21 | 00:00:00 | | 2008-05-21 | 11,316,300 | 27.81 | 29.29 | 27.56 | 28.14 | 00:00:00 | | 2008-05-22 | 5,299,600 | 28.29 | 28.88 | 28.19 | 28.48 | 00:00:00 | | 2008-05-23 | 5,064,000 | 28.16 | 28.24 | 27.50 | 27.52 | 00:00:00 | | 2008-05-27 | 4,095,700 | 27.48 | 28.64 | 27.48 | 28.62 | 00:00:00 | | 2008-05-28 | 3,717,600 | 28.65 | 28.70 | 28.23 | 28.69 | 00:00:00 | | 2008-05-29 | 3,273,000 | 28.72 | 29.15 | 28.66 | 28.93 | 00:00:00 | | 2008-05-30 | 2,696,500 | 28.89 | 29.08 | 28.67 | 28.96 | 00:00:00 | | 2008-06-02 | 3,276,600 | 28.75 | 28.96 | 28.30 | 28.63 | 00:00:00 | | 2008-06-03 | 4,681,200 | 28.80 | 29.20 | 28.49 | 28.88 | 00:00:00 | | 2008-06-04 | 4,322,100 | 28.84 | 29.79 | 28.84 | 29.63 | 00:00:00 | | 2008-06-05 | 3,848,600 | 29.65 | 30.06 | 29.34 | 30.01 | 00:00:00 | | 2008-06-06 | 4,166,100 | 29.75 | 29.80 | 29.03 | 29.08 | 00:00:00 | | 2008-06-09 | 3,775,800 | 29.08 | 29.26 | 28.49 | 29.04 | 00:00:00 | | 2008-06-10 | 3,749,700 | 28.83 | 29.05 | 28.58 | 28.88 | 00:00:00 | | 2008-06-11 | 4,093,800 | 28.70 | 28.85 | 28.29 | 28.37 | 00:00:00 | | 2008-06-12 | 3,981,400 | 28.25 | 28.95 | 28.25 | 28.73 | 00:00:00 | | 2008-06-13 | 4,148,000 | 29.08 | 29.55 | 28.72 | 29.40 | 00:00:00 | | 2008-06-16 | 4,094,300 | 29.13 | 30.00 | 29.05 | 29.92 | 00:00:00 | | 2008-06-17 | 3,717,600 | 29.90 | 29.90 | 29.05 | 29.08 | 00:00:00 | | 2008-06-18 | 3,226,400 | 28.88 | 29.08 | 28.60 | 28.71 | 00:00:00 | | 2008-06-19 | 3,320,600 | 28.60 | 29.49 | 28.50 | 29.36 | 00:00:00 | | 2008-06-20 | 5,002,400 | 29.03 | 29.29 | 28.50 | 28.57 | 00:00:00 | | 2008-06-23 | 3,717,600 | 28.81 | 28.98 | 28.47 | 28.61 | 00:00:00 | | 2008-06-24 | 4,018,300 | 28.42 | 28.63 | 27.92 | 28.11 | 00:00:00 | | 2008-06-25 | 4,810,100 | 28.31 | 29.28 | 28.11 | 28.91 | 00:00:00 | | 2008-06-26 | 5,398,100 | 28.80 | 28.91 | 28.31 | 28.37 | 00:00:00 | | 2008-06-27 | 5,170,400 | 28.31 | 28.65 | 27.82 | 28.11 | 00:00:00 | | 2008-06-30 | 3,366,700 | 28.32 | 28.33 | 27.51 | 27.57 | 00:00:00 | | 2008-07-01 | 4,935,800 | 27.41 | 28.02 | 27.09 | 27.90 | 00:00:00 | | 2008-07-02 | 4,060,100 | 28.02 | 28.14 | 27.20 | 27.24 | 00:00:00 | | 2008-07-03 | 2,394,300 | 27.29 | 28.12 | 27.29 | 27.79 | 00:00:00 | | 2008-07-07 | 3,716,500 | 28.14 | 28.20 | 27.33 | 27.82 | 00:00:00 | | 2008-07-08 | 4,377,000 | 28.18 | 28.44 | 27.69 | 28.20 | 00:00:00 | | 2008-07-09 | 10,271,700 | 27.01 | 27.70 | 26.57 | 26.57 | 00:00:00 | | 2008-07-10 | 5,067,200 | 26.76 | 27.28 | 26.43 | 26.88 | 00:00:00 | | 2008-07-11 | 5,064,000 | 26.47 | 26.94 | 26.20 | 26.61 | 00:00:00 | | 2008-07-14 | 4,077,500 | 26.87 | 26.91 | 26.40 | 26.54 | 00:00:00 | | 2008-07-15 | 4,239,700 | 26.50 | 26.91 | 26.18 | 26.52 | 00:00:00 | | 2008-07-16 | 3,974,800 | 26.51 | 27.31 | 26.25 | 27.19 | 00:00:00 | | 2008-07-17 | 3,105,800 | 27.29 | 28.04 | 27.17 | 27.76 | 00:00:00 | | 2008-07-18 | 3,326,000 | 27.73 | 28.09 | 27.41 | 28.01 | 00:00:00 | | 2008-07-21 | 2,653,700 | 27.91 | 27.98 | 27.20 | 27.46 | 00:00:00 | | 2008-07-22 | 3,744,400 | 27.98 | 28.22 | 27.53 | 27.79 | 00:00:00 | | 2008-07-23 | 4,958,900 | 27.88 | 27.90 | 27.27 | 27.68 | 00:00:00 | | 2008-07-24 | 3,625,000 | 26.98 | 27.40 | 26.71 | 27.11 | 00:00:00 | | 2008-07-25 | 2,080,100 | 27.22 | 27.42 | 26.97 | 27.34 | 00:00:00 | | 2008-07-28 | 2,513,000 | 27.11 | 27.27 | 26.62 | 26.76 | 00:00:00 | | 2008-07-29 | 2,725,000 | 26.97 | 27.62 | 26.83 | 27.37 | 00:00:00 | | 2008-07-30 | 4,153,700 | 27.30 | 27.57 | 26.83 | 27.35 | 00:00:00 | | 2008-07-31 | 3,730,400 | 27.35 | 27.86 | 27.02 | 27.33 | 00:00:00 | | 2008-08-01 | 3,705,500 | 27.28 | 27.60 | 26.39 | 27.44 | 00:00:00 | | 2008-08-04 | 4,289,000 | 27.60 | 28.10 | 27.35 | 27.93 | 00:00:00 | | 2008-08-05 | 5,546,200 | 28.26 | 29.13 | 27.99 | 29.10 | 00:00:00 | | 2008-08-06 | 3,285,700 | 28.85 | 29.49 | 28.68 | 29.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
