|
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 | 2008-08-06 | 3,285,700 | 28.85 | 29.49 | 28.68 | 29.30 | 00:00:00 | 2008-08-07 | 4,192,800 | 29.10 | 29.77 | 29.10 | 29.53 | 00:00:00 | 2008-08-08 | 4,886,800 | 29.38 | 30.00 | 29.38 | 29.87 | 00:00:00 | 2008-08-11 | 4,845,000 | 29.88 | 30.61 | 29.84 | 30.32 | 00:00:00 | 2008-08-12 | 3,978,500 | 30.38 | 30.72 | 30.12 | 30.47 | 00:00:00 | 2008-08-13 | 3,840,300 | 30.31 | 30.47 | 29.83 | 30.11 | 00:00:00 | 2008-08-14 | 3,403,300 | 29.88 | 30.83 | 29.86 | 30.64 | 00:00:00 | 2008-08-15 | 3,359,400 | 30.79 | 30.88 | 30.34 | 30.57 | 00:00:00 | 2008-08-18 | 3,556,800 | 30.86 | 30.86 | 30.20 | 30.38 | 00:00:00 | 2008-08-19 | 4,261,600 | 30.69 | 30.74 | 29.66 | 29.84 | 00:00:00 | 2008-08-20 | 3,972,400 | 30.30 | 30.60 | 29.89 | 30.33 | 00:00:00 | 2008-08-21 | 4,982,200 | 29.86 | 30.15 | 29.45 | 30.03 | 00:00:00 | 2008-08-22 | 6,609,900 | 30.49 | 31.75 | 30.10 | 31.16 | 00:00:00 | 2008-08-25 | 4,438,800 | 30.80 | 31.10 | 30.22 | 30.51 | 00:00:00 | 2008-08-26 | 3,768,400 | 30.44 | 30.68 | 30.03 | 30.18 | 00:00:00 | 2008-08-27 | 3,314,800 | 30.14 | 30.69 | 30.04 | 30.39 | 00:00:00 | 2008-08-28 | 2,994,000 | 30.64 | 31.00 | 30.55 | 30.96 | 00:00:00 | 2008-08-29 | 3,361,600 | 30.82 | 30.88 | 30.03 | 30.07 | 00:00:00 | 2008-09-02 | 5,327,200 | 30.44 | 31.00 | 30.32 | 30.46 | 00:00:00 | 2008-09-03 | 7,171,600 | 30.42 | 31.00 | 30.31 | 30.52 | 00:00:00 | 2008-09-04 | 3,912,300 | 30.24 | 30.67 | 29.60 | 29.60 | 00:00:00 | 2008-09-05 | 5,143,600 | 29.47 | 30.13 | 29.36 | 29.85 | 00:00:00 | 2008-09-08 | 5,070,600 | 30.29 | 31.94 | 30.00 | 30.55 | 00:00:00 | 2008-09-09 | 5,191,400 | 30.77 | 30.95 | 30.25 | 30.30 | 00:00:00 | 2008-09-10 | 4,182,600 | 30.60 | 30.60 | 30.04 | 30.17 | 00:00:00 | 2008-09-11 | 4,337,400 | 29.99 | 30.58 | 29.80 | 30.54 | 00:00:00 | 2008-09-12 | 3,812,300 | 30.31 | 30.49 | 29.99 | 30.44 | 00:00:00 | 2008-09-15 | 5,823,300 | 29.79 | 30.74 | 29.55 | 29.66 | 00:00:00 | 2008-09-16 | 6,654,900 | 29.50 | 30.42 | 29.23 | 29.75 | 00:00:00 | 2008-09-17 | 6,841,600 | 29.71 | 30.10 | 29.13 | 29.18 | 00:00:00 | 2008-09-18 | 6,515,100 | 29.36 | 31.00 | 29.24 | 30.51 | 00:00:00 | 2008-09-19 | 7,507,300 | 31.06 | 32.00 | 29.29 | 31.74 | 00:00:00 | 2008-09-22 | 4,386,000 | 31.13 | 31.98 | 30.67 | 30.68 | 00:00:00 | 2008-09-23 | 5,085,700 | 31.00 | 31.89 | 30.77 | 30.88 | 00:00:00 | 2008-09-24 | 3,992,200 | 30.89 | 31.46 | 30.67 | 31.24 | 00:00:00 | 2008-09-25 | 3,767,000 | 31.51 | 32.00 | 31.16 | 31.47 | 00:00:00 | 2008-09-26 | 3,871,300 | 31.02 | 32.00 | 30.79 | 31.94 | 00:00:00 | 2008-09-29 | 6,882,400 | 31.54 | 31.97 | 29.92 | 29.92 | 00:00:00 | 2008-09-30 | 7,069,100 | 30.69 | 31.74 | 30.54 | 31.61 | 00:00:00 | 2008-10-01 | 4,691,800 | 31.20 | 31.40 | 30.11 | 30.45 | 00:00:00 | 2008-10-02 | 5,648,100 | 30.43 | 30.73 | 29.72 | 29.93 | 00:00:00 | 2008-10-03 | 8,920,700 | 29.29 | 29.81 | 27.74 | 27.83 | 00:00:00 | 2008-10-06 | 7,619,300 | 27.41 | 27.96 | 25.95 | 26.87 | 00:00:00 | 2008-10-07 | 6,594,500 | 26.94 | 27.23 | 25.26 | 25.26 | 00:00:00 | 2008-10-08 | 7,549,900 | 25.22 | 27.04 | 25.07 | 25.76 | 00:00:00 | 2008-10-09 | 7,170,500 | 25.68 | 26.32 | 24.42 | 24.57 | 00:00:00 | 2008-10-10 | 9,130,200 | 24.18 | 26.22 | 23.35 | 25.05 | 00:00:00 | 2008-10-13 | 5,570,500 | 25.73 | 26.85 | 25.03 | 26.81 | 00:00:00 | 2008-10-14 | 6,749,900 | 27.15 | 27.57 | 25.52 | 25.68 | 00:00:00 | 2008-10-15 | 5,145,200 | 25.33 | 26.41 | 23.59 | 23.74 | 00:00:00 | 2008-10-16 | 6,661,200 | 23.01 | 24.98 | 22.72 | 24.93 | 00:00:00 | 2008-10-17 | 7,203,200 | 24.34 | 25.62 | 24.02 | 24.77 | 00:00:00 | 2008-10-20 | 3,776,900 | 25.03 | 26.00 | 24.72 | 25.98 | 00:00:00 | 2008-10-21 | 4,094,600 | 25.59 | 25.94 | 24.95 | 25.04 | 00:00:00 | 2008-10-22 | 5,940,200 | 24.75 | 24.97 | 23.21 | 23.61 | 00:00:00 | 2008-10-23 | 6,809,500 | 23.55 | 23.98 | 22.24 | 23.54 | 00:00:00 | 2008-10-24 | 5,141,100 | 22.03 | 23.44 | 22.03 | 22.81 | 00:00:00 | 2008-10-27 | 4,233,600 | 22.41 | 23.35 | 21.76 | 22.45 | 00:00:00 | 2008-10-28 | 6,280,200 | 22.87 | 24.42 | 22.34 | 24.32 | 00:00:00 | 2008-10-29 | 5,405,800 | 24.61 | 25.28 | 23.79 | 24.45 | 00:00:00 | 2008-10-30 | 4,257,000 | 25.08 | 25.23 | 24.40 | 24.79 | 00:00:00 | 2008-10-31 | 5,276,400 | 24.73 | 25.30 | 24.26 | 25.06 | 00:00:00 | 2008-11-03 | 3,011,600 | 25.10 | 25.75 | 24.76 | 25.52 | 00:00:00 | 2008-11-04 | 5,167,500 | 25.93 | 26.24 | 25.37 | 25.52 | 00:00:00 | 2008-11-05 | 3,739,800 | 25.52 | 26.21 | 25.15 | 25.32 | 00:00:00 | 2008-11-06 | 4,138,400 | 25.04 | 25.45 | 23.76 | 23.91 | 00:00:00 | 2008-11-07 | 4,010,800 | 24.09 | 24.29 | 23.71 | 24.00 | 00:00:00 | 2008-11-10 | 2,979,300 | 24.56 | 24.70 | 23.45 | 23.74 | 00:00:00 | 2008-11-11 | 3,300,400 | 23.53 | 23.76 | 22.76 | 22.98 | 00:00:00 | 2008-11-12 | 4,861,200 | 22.53 | 22.71 | 21.44 | 21.50 | 00:00:00 | 2008-11-13 | 5,423,400 | 21.54 | 23.03 | 20.50 | 22.95 | 00:00:00 | 2008-11-14 | 4,576,700 | 21.89 | 22.80 | 21.49 | 21.58 | 00:00:00 | 2008-11-17 | 3,663,600 | 21.37 | 21.87 | 20.87 | 21.31 | 00:00:00 | 2008-11-18 | 4,500,800 | 21.14 | 21.80 | 20.52 | 21.27 | 00:00:00 | 2008-11-19 | 6,176,200 | 21.12 | 22.07 | 20.50 | 20.55 | 00:00:00 | 2008-11-20 | 7,226,000 | 20.39 | 22.44 | 20.24 | 20.61 | 00:00:00 | 2008-11-21 | 7,323,000 | 21.35 | 23.00 | 20.99 | 22.60 | 00:00:00 | 2008-11-24 | 6,371,100 | 23.00 | 23.03 | 22.06 | 22.75 | 00:00:00 | 2008-11-25 | 4,950,800 | 22.92 | 23.00 | 21.43 | 21.82 | 00:00:00 | 2008-11-26 | 3,263,900 | 21.61 | 22.41 | 21.59 | 22.41 | 00:00:00 | 2008-11-28 | 1,354,300 | 22.18 | 22.55 | 21.76 | 22.16 | 00:00:00 | 2008-12-01 | 4,008,000 | 21.65 | 21.93 | 20.18 | 20.19 | 00:00:00 | 2008-12-02 | 5,044,300 | 20.54 | 21.93 | 20.19 | 21.88 | 00:00:00 | 2008-12-03 | 6,530,400 | 21.51 | 23.01 | 21.41 | 23.00 | 00:00:00 | 2008-12-04 | 5,815,900 | 22.62 | 23.44 | 22.01 | 22.33 | 00:00:00 | 2008-12-05 | 4,742,300 | 22.24 | 23.44 | 21.57 | 23.35 | 00:00:00 | 2008-12-08 | 4,720,800 | 23.41 | 24.00 | 23.35 | 23.75 | 00:00:00 | 2008-12-09 | 4,006,900 | 23.49 | 23.92 | 22.99 | 23.36 | 00:00:00 | 2008-12-10 | 2,841,400 | 23.65 | 23.92 | 23.23 | 23.66 | 00:00:00 | 2008-12-11 | 3,062,200 | 23.44 | 23.66 | 22.28 | 22.38 | 00:00:00 | 2008-12-12 | 3,209,900 | 22.78 | 23.08 | 21.95 | 22.99 | 00:00:00 | 2008-12-15 | 3,593,500 | 23.24 | 23.24 | 22.25 | 22.83 | 00:00:00 | 2008-12-16 | 4,000,100 | 23.17 | 23.91 | 22.78 | 23.84 | 00:00:00 | 2008-12-17 | 2,990,800 | 23.58 | 23.82 | 23.04 | 23.19 | 00:00:00 | 2008-12-18 | 2,862,100 | 23.65 | 23.65 | 22.35 | 22.66 | 00:00:00 | 2008-12-19 | 4,915,300 | 22.93 | 23.63 | 22.66 | 23.25 | 00:00:00 | 2008-12-22 | 2,899,500 | 23.19 | 23.19 | 22.44 | 22.70 | 00:00:00 | 2008-12-23 | 2,068,700 | 23.34 | 23.34 | 22.35 | 22.55 | 00:00:00 | 2008-12-24 | 711,300 | 22.61 | 22.61 | 22.39 | 22.54 | 00:00:00 | 2008-12-26 | 863,300 | 22.84 | 22.84 | 22.59 | 22.74 | 00:00:00 | 2008-12-29 | 1,762,000 | 22.31 | 22.71 | 22.31 | 22.65 | 00:00:00 | 2008-12-30 | 2,193,600 | 22.67 | 23.67 | 22.65 | 23.59 | 00:00:00 | 2008-12-31 | 2,542,000 | 23.66 | 24.21 | 23.48 | 23.79 | 00:00:00 | 2009-01-02 | 2,256,600 | 23.79 | 24.51 | 23.64 | 24.40 | 00:00:00 | 2009-01-05 | 3,423,900 | 24.16 | 24.93 | 24.02 | 24.87 | 00:00:00 | 2009-01-06 | 2,903,600 | 24.85 | 25.53 | 24.78 | 25.34 | 00:00:00 | 2009-01-07 | 3,081,400 | 25.21 | 25.33 | 24.89 | 25.19 | 00:00:00 | 2009-01-08 | 3,106,600 | 25.23 | 25.41 | 24.76 | 25.34 | 00:00:00 | 2009-01-09 | 3,094,100 | 25.05 | 25.26 | 24.50 | 24.52 | 00:00:00 | 2009-01-12 | 2,933,800 | 24.29 | 24.38 | 23.89 | 24.18 | 00:00:00 | 2009-01-13 | 2,833,700 | 24.27 | 24.61 | 23.80 | 24.05 | 00:00:00 | 2009-01-14 | 2,870,300 | 23.78 | 24.00 | 23.14 | 23.35 | 00:00:00 | 2009-01-15 | 3,771,000 | 23.48 | 23.91 | 23.11 | 23.82 | 00:00:00 | 2009-01-16 | 4,214,900 | 23.89 | 24.20 | 23.45 | 24.01 | 00:00:00 | 2009-01-20 | 4,158,500 | 23.93 | 24.21 | 22.76 | 22.78 | 00:00:00 | 2009-01-21 | 3,721,100 | 23.14 | 23.52 | 22.48 | 23.49 | 00:00:00 | 2009-01-22 | 3,522,300 | 23.58 | 23.58 | 22.67 | 23.10 | 00:00:00 | 2009-01-23 | 5,051,800 | 22.76 | 23.49 | 22.57 | 23.38 | 00:00:00 | 2009-01-26 | 4,995,600 | 23.27 | 23.77 | 23.08 | 23.22 | 00:00:00 | 2009-01-27 | 3,968,500 | 23.02 | 23.33 | 22.95 | 23.20 | 00:00:00 | 2009-01-28 | 4,091,500 | 23.46 | 24.06 | 23.10 | 23.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|