|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 4,091,500 | 23.46 | 24.06 | 23.10 | 23.87 | 00:00:00 | | 2009-01-29 | 3,519,900 | 23.55 | 23.86 | 23.30 | 23.60 | 00:00:00 | | 2009-01-30 | 3,932,100 | 23.37 | 23.68 | 22.63 | 22.65 | 00:00:00 | | 2009-02-02 | 3,128,900 | 22.59 | 23.19 | 22.51 | 23.05 | 00:00:00 | | 2009-02-03 | 3,046,800 | 23.04 | 23.66 | 22.57 | 23.60 | 00:00:00 | | 2009-02-04 | 3,852,200 | 23.66 | 24.31 | 23.45 | 23.57 | 00:00:00 | | 2009-02-05 | 4,090,600 | 23.26 | 24.01 | 23.17 | 23.90 | 00:00:00 | | 2009-02-06 | 3,645,500 | 23.85 | 24.64 | 23.62 | 24.54 | 00:00:00 | | 2009-02-09 | 2,548,700 | 24.48 | 24.84 | 24.35 | 24.77 | 00:00:00 | | 2009-02-10 | 5,346,700 | 24.34 | 24.77 | 23.10 | 23.24 | 00:00:00 | | 2009-02-11 | 3,231,300 | 23.52 | 23.55 | 22.85 | 23.17 | 00:00:00 | | 2009-02-12 | 4,189,400 | 23.10 | 23.37 | 22.45 | 23.25 | 00:00:00 | | 2009-02-13 | 4,049,800 | 23.28 | 23.52 | 22.94 | 22.97 | 00:00:00 | | 2009-02-17 | 5,031,100 | 22.06 | 22.26 | 21.58 | 21.72 | 00:00:00 | | 2009-02-18 | 4,778,100 | 21.83 | 22.29 | 21.35 | 21.88 | 00:00:00 | | 2009-02-19 | 7,577,500 | 22.04 | 22.04 | 21.07 | 21.27 | 00:00:00 | | 2009-02-20 | 12,259,800 | 22.66 | 24.52 | 21.75 | 23.99 | 00:00:00 | | 2009-02-23 | 5,570,900 | 23.99 | 24.25 | 22.96 | 23.07 | 00:00:00 | | 2009-02-24 | 6,606,600 | 23.32 | 23.92 | 22.97 | 23.82 | 00:00:00 | | 2009-02-25 | 6,010,500 | 23.69 | 24.09 | 22.86 | 23.71 | 00:00:00 | | 2009-02-26 | 4,191,200 | 23.92 | 23.92 | 22.93 | 22.94 | 00:00:00 | | 2009-02-27 | 4,825,500 | 23.28 | 23.41 | 22.76 | 22.79 | 00:00:00 | | 2009-03-02 | 7,329,000 | 22.51 | 22.74 | 22.00 | 22.19 | 00:00:00 | | 2009-03-03 | 6,757,000 | 22.40 | 23.23 | 22.26 | 22.83 | 00:00:00 | | 2009-03-04 | 4,397,100 | 23.02 | 23.67 | 22.91 | 23.39 | 00:00:00 | | 2009-03-05 | 4,898,400 | 22.80 | 23.34 | 22.76 | 22.81 | 00:00:00 | | 2009-03-06 | 5,480,800 | 22.86 | 23.30 | 22.77 | 23.23 | 00:00:00 | | 2009-03-09 | 4,718,300 | 23.04 | 23.70 | 22.86 | 23.01 | 00:00:00 | | 2009-03-10 | 5,188,400 | 23.42 | 24.53 | 23.04 | 24.43 | 00:00:00 | | 2009-03-11 | 5,093,800 | 24.45 | 24.90 | 24.13 | 24.70 | 00:00:00 | | 2009-03-12 | 3,513,900 | 24.55 | 25.43 | 24.42 | 25.35 | 00:00:00 | | 2009-03-13 | 3,730,700 | 25.33 | 25.46 | 25.01 | 25.34 | 00:00:00 | | 2009-03-16 | 4,443,400 | 25.45 | 25.64 | 25.07 | 25.07 | 00:00:00 | | 2009-03-17 | 4,978,400 | 25.45 | 26.01 | 25.06 | 26.01 | 00:00:00 | | 2009-03-18 | 6,167,600 | 25.70 | 26.99 | 25.59 | 26.69 | 00:00:00 | | 2009-03-19 | 5,048,000 | 26.98 | 26.98 | 26.38 | 26.69 | 00:00:00 | | 2009-03-20 | 9,566,500 | 26.92 | 26.94 | 25.08 | 25.43 | 00:00:00 | | 2009-03-23 | 5,838,900 | 25.86 | 27.00 | 25.68 | 26.81 | 00:00:00 | | 2009-03-24 | 3,677,800 | 26.45 | 26.63 | 26.13 | 26.39 | 00:00:00 | | 2009-03-25 | 5,622,600 | 26.46 | 27.21 | 26.08 | 26.63 | 00:00:00 | | 2009-03-26 | 4,888,400 | 26.85 | 27.57 | 26.69 | 27.57 | 00:00:00 | | 2009-03-27 | 3,230,200 | 27.07 | 27.25 | 26.75 | 26.83 | 00:00:00 | | 2009-03-30 | 3,573,500 | 26.42 | 26.82 | 26.27 | 26.82 | 00:00:00 | | 2009-03-31 | 3,572,200 | 26.92 | 27.42 | 26.75 | 27.00 | 00:00:00 | | 2009-04-01 | 3,317,100 | 27.14 | 27.55 | 26.62 | 27.33 | 00:00:00 | | 2009-04-02 | 4,696,600 | 27.28 | 28.32 | 27.04 | 27.76 | 00:00:00 | | 2009-04-03 | 3,038,800 | 27.76 | 27.99 | 27.35 | 27.73 | 00:00:00 | | 2009-04-06 | 3,567,300 | 27.79 | 27.79 | 26.80 | 27.31 | 00:00:00 | | 2009-04-07 | 4,130,900 | 26.92 | 27.11 | 26.44 | 26.66 | 00:00:00 | | 2009-04-08 | 4,293,600 | 26.83 | 27.15 | 26.51 | 26.76 | 00:00:00 | | 2009-04-09 | 4,426,600 | 27.46 | 27.46 | 26.51 | 26.64 | 00:00:00 | | 2009-04-13 | 5,455,100 | 25.91 | 26.06 | 25.50 | 25.79 | 00:00:00 | | 2009-04-14 | 5,553,200 | 25.68 | 26.00 | 25.28 | 25.39 | 00:00:00 | | 2009-04-15 | 4,623,600 | 25.29 | 25.52 | 25.02 | 25.35 | 00:00:00 | | 2009-04-16 | 4,643,700 | 25.81 | 26.08 | 25.45 | 25.85 | 00:00:00 | | 2009-04-17 | 4,369,800 | 25.94 | 26.21 | 25.50 | 25.58 | 00:00:00 | | 2009-04-20 | 7,605,900 | 24.15 | 24.78 | 23.99 | 24.36 | 00:00:00 | | 2009-04-21 | 4,763,000 | 24.30 | 24.84 | 24.18 | 24.79 | 00:00:00 | | 2009-04-22 | 3,538,700 | 24.56 | 25.00 | 24.36 | 24.59 | 00:00:00 | | 2009-04-23 | 3,919,600 | 24.00 | 24.33 | 23.73 | 24.28 | 00:00:00 | | 2009-04-24 | 3,619,800 | 24.36 | 24.69 | 24.12 | 24.37 | 00:00:00 | | 2009-04-27 | 4,738,600 | 23.46 | 23.62 | 22.94 | 23.27 | 00:00:00 | | 2009-04-28 | 3,392,000 | 23.21 | 23.42 | 22.99 | 23.11 | 00:00:00 | | 2009-04-29 | 4,108,900 | 23.25 | 23.41 | 22.74 | 23.15 | 00:00:00 | | 2009-04-30 | 5,223,600 | 23.18 | 23.28 | 22.81 | 23.13 | 00:00:00 | | 2009-05-01 | 3,515,800 | 22.76 | 23.30 | 22.76 | 22.99 | 00:00:00 | | 2009-05-04 | 3,110,200 | 22.81 | 23.56 | 22.76 | 23.38 | 00:00:00 | | 2009-05-05 | 4,963,000 | 23.30 | 24.08 | 23.25 | 24.06 | 00:00:00 | | 2009-05-06 | 3,807,900 | 23.85 | 24.35 | 23.83 | 24.28 | 00:00:00 | | 2009-05-07 | 4,645,600 | 24.07 | 24.43 | 23.72 | 23.86 | 00:00:00 | | 2009-05-08 | 3,725,200 | 24.57 | 24.57 | 23.66 | 24.06 | 00:00:00 | | 2009-05-11 | 2,390,000 | 23.82 | 24.47 | 23.71 | 24.23 | 00:00:00 | | 2009-05-12 | 3,706,300 | 24.48 | 24.78 | 24.09 | 24.60 | 00:00:00 | | 2009-05-13 | 2,520,400 | 24.40 | 24.67 | 23.96 | 24.10 | 00:00:00 | | 2009-05-14 | 2,018,500 | 24.57 | 24.57 | 24.11 | 24.32 | 00:00:00 | | 2009-05-15 | 2,989,200 | 24.21 | 24.44 | 23.97 | 23.98 | 00:00:00 | | 2009-05-18 | 2,345,700 | 24.19 | 24.52 | 24.02 | 24.52 | 00:00:00 | | 2009-05-19 | 3,351,700 | 24.63 | 25.31 | 24.26 | 25.16 | 00:00:00 | | 2009-05-20 | 4,195,900 | 25.18 | 25.63 | 25.03 | 25.22 | 00:00:00 | | 2009-05-21 | 9,133,300 | 26.05 | 27.83 | 25.98 | 27.27 | 00:00:00 | | 2009-05-22 | 4,230,100 | 27.35 | 27.35 | 26.51 | 26.64 | 00:00:00 | | 2009-05-26 | 5,785,900 | 26.77 | 27.78 | 26.51 | 27.72 | 00:00:00 | | 2009-05-27 | 4,453,100 | 27.86 | 27.86 | 26.68 | 26.68 | 00:00:00 | | 2009-05-28 | 5,180,300 | 27.01 | 27.03 | 26.57 | 26.67 | 00:00:00 | | 2009-05-29 | 3,381,500 | 26.77 | 27.23 | 26.51 | 27.22 | 00:00:00 | | 2009-06-01 | 3,551,700 | 27.51 | 27.74 | 27.22 | 27.63 | 00:00:00 | | 2009-06-02 | 4,519,400 | 27.50 | 27.89 | 27.36 | 27.72 | 00:00:00 | | 2009-06-03 | 2,769,800 | 27.13 | 27.81 | 27.13 | 27.72 | 00:00:00 | | 2009-06-04 | 3,176,100 | 27.56 | 27.71 | 27.29 | 27.63 | 00:00:00 | | 2009-06-05 | 3,478,000 | 27.94 | 27.99 | 27.49 | 27.89 | 00:00:00 | | 2009-06-08 | 4,576,000 | 28.27 | 28.34 | 27.79 | 28.11 | 00:00:00 | | 2009-06-09 | 3,737,000 | 28.19 | 28.80 | 28.00 | 28.59 | 00:00:00 | | 2009-06-10 | 3,502,400 | 28.48 | 28.78 | 27.96 | 28.43 | 00:00:00 | | 2009-06-11 | 3,285,500 | 28.10 | 28.69 | 28.06 | 28.42 | 00:00:00 | | 2009-06-12 | 2,289,900 | 28.34 | 28.64 | 28.01 | 28.64 | 00:00:00 | | 2009-06-15 | 3,380,800 | 28.12 | 28.39 | 27.34 | 27.81 | 00:00:00 | | 2009-06-16 | 3,837,300 | 27.88 | 28.15 | 27.71 | 27.72 | 00:00:00 | | 2009-06-17 | 4,176,600 | 28.08 | 28.56 | 27.62 | 28.27 | 00:00:00 | | 2009-06-18 | 2,979,900 | 28.06 | 28.24 | 27.57 | 27.89 | 00:00:00 | | 2009-06-19 | 4,217,500 | 28.21 | 28.40 | 27.65 | 28.09 | 00:00:00 | | 2009-06-22 | 4,108,300 | 27.45 | 27.55 | 27.17 | 27.23 | 00:00:00 | | 2009-06-23 | 3,216,400 | 27.45 | 27.63 | 27.12 | 27.28 | 00:00:00 | | 2009-06-24 | 3,037,300 | 27.39 | 27.87 | 27.32 | 27.71 | 00:00:00 | | 2009-06-25 | 2,495,600 | 27.67 | 28.28 | 27.47 | 28.27 | 00:00:00 | | 2009-06-26 | 3,010,700 | 28.10 | 28.55 | 27.90 | 28.35 | 00:00:00 | | 2009-06-29 | 2,602,200 | 28.11 | 28.44 | 27.83 | 28.27 | 00:00:00 | | 2009-06-30 | 2,892,500 | 28.40 | 28.45 | 27.94 | 28.19 | 00:00:00 | | 2009-07-01 | 3,017,500 | 28.43 | 28.70 | 28.19 | 28.42 | 00:00:00 | | 2009-07-02 | 2,465,200 | 28.16 | 28.26 | 27.70 | 27.85 | 00:00:00 | | 2009-07-06 | 2,297,200 | 27.87 | 28.00 | 27.60 | 27.95 | 00:00:00 | | 2009-07-07 | 3,588,500 | 27.82 | 27.96 | 27.04 | 27.04 | 00:00:00 | | 2009-07-08 | 3,639,100 | 27.13 | 27.50 | 26.88 | 27.06 | 00:00:00 | | 2009-07-09 | 2,747,000 | 27.07 | 27.48 | 26.97 | 27.28 | 00:00:00 | | 2009-07-10 | 2,689,700 | 27.12 | 27.71 | 27.12 | 27.46 | 00:00:00 | | 2009-07-13 | 2,961,800 | 27.41 | 27.81 | 26.93 | 27.78 | 00:00:00 | | 2009-07-14 | 3,445,500 | 27.65 | 27.78 | 27.42 | 27.53 | 00:00:00 | | 2009-07-15 | 2,774,600 | 27.66 | 28.48 | 27.44 | 28.38 | 00:00:00 | | 2009-07-16 | 5,781,700 | 28.28 | 28.36 | 27.78 | 27.84 | 00:00:00 | | 2009-07-17 | 4,362,600 | 27.98 | 28.12 | 27.63 | 27.95 | 00:00:00 | | 2009-07-20 | 2,775,600 | 27.95 | 28.34 | 27.93 | 28.30 | 00:00:00 | | 2009-07-21 | 2,716,200 | 28.43 | 28.48 | 27.97 | 28.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
