|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,716,200 | 28.43 | 28.48 | 27.97 | 28.27 | 00:00:00 | | 2009-07-22 | 2,332,500 | 27.76 | 28.42 | 27.76 | 28.30 | 00:00:00 | | 2009-07-23 | 3,906,700 | 28.31 | 29.00 | 27.97 | 28.92 | 00:00:00 | | 2009-07-24 | 3,034,300 | 28.64 | 29.31 | 28.57 | 29.23 | 00:00:00 | | 2009-07-27 | 2,311,800 | 29.11 | 29.35 | 28.97 | 29.34 | 00:00:00 | | 2009-07-28 | 3,040,800 | 29.30 | 29.73 | 29.11 | 29.61 | 00:00:00 | | 2009-07-29 | 2,354,500 | 29.50 | 29.75 | 29.32 | 29.69 | 00:00:00 | | 2009-07-30 | 2,802,800 | 29.88 | 30.01 | 29.69 | 29.79 | 00:00:00 | | 2009-07-31 | 1,967,300 | 29.71 | 29.99 | 29.67 | 29.70 | 00:00:00 | | 2009-08-03 | 2,475,800 | 29.70 | 29.93 | 29.57 | 29.74 | 00:00:00 | | 2009-08-04 | 2,528,100 | 29.66 | 30.00 | 29.64 | 30.00 | 00:00:00 | | 2009-08-05 | 4,498,100 | 29.75 | 29.85 | 29.25 | 29.63 | 00:00:00 | | 2009-08-06 | 3,021,100 | 29.59 | 29.80 | 29.38 | 29.72 | 00:00:00 | | 2009-08-07 | 3,092,200 | 30.12 | 30.30 | 29.87 | 30.20 | 00:00:00 | | 2009-08-10 | 2,711,400 | 29.98 | 30.42 | 29.94 | 30.30 | 00:00:00 | | 2009-08-11 | 2,326,100 | 30.27 | 30.37 | 30.04 | 30.21 | 00:00:00 | | 2009-08-12 | 3,792,900 | 30.16 | 31.29 | 30.16 | 31.02 | 00:00:00 | | 2009-08-13 | 1,936,500 | 31.07 | 31.10 | 30.58 | 30.86 | 00:00:00 | | 2009-08-14 | 3,659,200 | 30.67 | 30.95 | 30.05 | 30.39 | 00:00:00 | | 2009-08-17 | 3,296,700 | 30.13 | 30.39 | 29.93 | 30.14 | 00:00:00 | | 2009-08-18 | 3,458,500 | 30.29 | 30.52 | 29.95 | 30.43 | 00:00:00 | | 2009-08-19 | 3,119,000 | 30.14 | 30.71 | 30.00 | 30.68 | 00:00:00 | | 2009-08-20 | 4,719,200 | 30.51 | 31.09 | 30.50 | 30.85 | 00:00:00 | | 2009-08-21 | 13,430,800 | 29.77 | 29.90 | 27.61 | 28.62 | 00:00:00 | | 2009-08-24 | 5,135,900 | 28.68 | 28.69 | 28.12 | 28.50 | 00:00:00 | | 2009-08-25 | 4,677,500 | 28.43 | 28.52 | 28.17 | 28.32 | 00:00:00 | | 2009-08-26 | 4,497,000 | 28.49 | 28.63 | 28.08 | 28.20 | 00:00:00 | | 2009-08-27 | 4,192,200 | 28.19 | 28.32 | 28.01 | 28.23 | 00:00:00 | | 2009-08-28 | 3,690,600 | 28.28 | 28.56 | 28.01 | 28.13 | 00:00:00 | | 2009-08-31 | 4,837,200 | 28.09 | 28.19 | 27.50 | 27.77 | 00:00:00 | | 2009-09-01 | 5,111,400 | 27.77 | 28.28 | 27.44 | 27.52 | 00:00:00 | | 2009-09-02 | 4,769,500 | 27.37 | 27.91 | 27.36 | 27.69 | 00:00:00 | | 2009-09-03 | 2,767,200 | 27.51 | 27.86 | 27.38 | 27.79 | 00:00:00 | | 2009-09-04 | 2,940,700 | 27.78 | 28.24 | 27.64 | 28.21 | 00:00:00 | | 2009-09-08 | 2,427,600 | 28.12 | 28.30 | 27.99 | 28.17 | 00:00:00 | | 2009-09-09 | 3,083,900 | 28.01 | 28.25 | 27.91 | 28.24 | 00:00:00 | | 2009-09-10 | 3,765,300 | 28.18 | 28.23 | 27.93 | 28.12 | 00:00:00 | | 2009-09-11 | 4,161,100 | 28.11 | 28.13 | 27.74 | 27.84 | 00:00:00 | | 2009-09-14 | 2,844,400 | 27.79 | 28.10 | 27.66 | 27.86 | 00:00:00 | | 2009-09-15 | 2,596,400 | 27.73 | 27.81 | 27.20 | 27.78 | 00:00:00 | | 2009-09-16 | 4,906,200 | 27.39 | 27.97 | 27.39 | 27.89 | 00:00:00 | | 2009-09-17 | 3,450,800 | 27.93 | 27.95 | 27.55 | 27.64 | 00:00:00 | | 2009-09-18 | 3,730,100 | 27.88 | 27.93 | 27.40 | 27.77 | 00:00:00 | | 2009-09-21 | 3,443,300 | 27.84 | 27.84 | 27.35 | 27.47 | 00:00:00 | | 2009-09-22 | 5,306,600 | 27.65 | 28.00 | 27.27 | 27.87 | 00:00:00 | | 2009-09-23 | 4,663,600 | 27.79 | 28.26 | 27.62 | 27.80 | 00:00:00 | | 2009-09-24 | 4,445,100 | 27.83 | 27.98 | 27.46 | 27.64 | 00:00:00 | | 2009-09-25 | 3,082,600 | 27.77 | 27.82 | 27.55 | 27.65 | 00:00:00 | | 2009-09-28 | 3,163,400 | 27.75 | 28.50 | 27.75 | 28.23 | 00:00:00 | | 2009-09-29 | 2,754,800 | 28.29 | 28.48 | 28.06 | 28.25 | 00:00:00 | | 2009-09-30 | 4,185,600 | 28.26 | 28.58 | 27.92 | 28.50 | 00:00:00 | | 2009-10-01 | 3,585,900 | 28.24 | 28.40 | 27.64 | 27.82 | 00:00:00 | | 2009-10-02 | 2,315,400 | 27.68 | 28.07 | 27.56 | 27.77 | 00:00:00 | | 2009-10-05 | 3,106,500 | 27.67 | 28.27 | 27.60 | 28.25 | 00:00:00 | | 2009-10-06 | 5,977,500 | 28.26 | 28.34 | 28.03 | 28.27 | 00:00:00 | | 2009-10-07 | 4,300,300 | 28.29 | 28.37 | 27.82 | 27.96 | 00:00:00 | | 2009-10-08 | 5,952,400 | 28.10 | 28.30 | 28.04 | 28.09 | 00:00:00 | | 2009-10-09 | 4,389,400 | 27.89 | 28.70 | 27.88 | 28.66 | 00:00:00 | | 2009-10-12 | 3,121,700 | 28.70 | 29.00 | 28.64 | 28.90 | 00:00:00 | | 2009-10-13 | 5,482,000 | 28.85 | 29.65 | 28.81 | 29.55 | 00:00:00 | | 2009-10-14 | 4,881,600 | 29.75 | 29.96 | 29.59 | 29.92 | 00:00:00 | | 2009-10-15 | 3,784,500 | 29.48 | 29.92 | 29.48 | 29.80 | 00:00:00 | | 2009-10-16 | 3,494,600 | 29.72 | 29.95 | 29.44 | 29.83 | 00:00:00 | | 2009-10-19 | 2,810,600 | 29.93 | 30.02 | 29.71 | 29.97 | 00:00:00 | | 2009-10-20 | 2,582,500 | 29.71 | 29.71 | 29.35 | 29.62 | 00:00:00 | | 2009-10-21 | 3,280,100 | 29.42 | 30.10 | 29.42 | 29.60 | 00:00:00 | | 2009-10-22 | 4,857,900 | 29.48 | 30.28 | 29.28 | 30.17 | 00:00:00 | | 2009-10-23 | 4,040,400 | 30.01 | 30.33 | 29.70 | 29.87 | 00:00:00 | | 2009-10-26 | 4,494,800 | 29.79 | 30.43 | 29.74 | 29.92 | 00:00:00 | | 2009-10-27 | 4,871,800 | 30.07 | 30.30 | 29.70 | 29.92 | 00:00:00 | | 2009-10-28 | 4,515,100 | 29.88 | 30.04 | 29.33 | 29.43 | 00:00:00 | | 2009-10-29 | 2,231,200 | 29.52 | 29.77 | 29.34 | 29.73 | 00:00:00 | | 2009-10-30 | 5,124,600 | 29.61 | 29.75 | 29.07 | 29.07 | 00:00:00 | | 2009-11-02 | 3,635,500 | 28.97 | 29.35 | 28.79 | 29.14 | 00:00:00 | | 2009-11-03 | 2,793,800 | 29.12 | 29.21 | 28.84 | 29.10 | 00:00:00 | | 2009-11-04 | 2,925,600 | 29.08 | 29.33 | 28.96 | 29.07 | 00:00:00 | | 2009-11-05 | 1,849,100 | 29.36 | 29.79 | 29.19 | 29.69 | 00:00:00 | | 2009-11-06 | 2,120,200 | 29.64 | 29.94 | 29.51 | 29.69 | 00:00:00 | | 2009-11-09 | 2,902,700 | 29.78 | 30.29 | 29.58 | 30.27 | 00:00:00 | | 2009-11-10 | 3,766,400 | 30.38 | 30.49 | 30.03 | 30.11 | 00:00:00 | | 2009-11-11 | 5,429,700 | 30.15 | 30.43 | 29.96 | 30.05 | 00:00:00 | | 2009-11-12 | 2,192,900 | 30.12 | 30.25 | 29.83 | 29.88 | 00:00:00 | | 2009-11-13 | 2,861,000 | 29.95 | 30.00 | 29.79 | 29.90 | 00:00:00 | | 2009-11-16 | 3,801,900 | 29.92 | 30.50 | 29.85 | 30.42 | 00:00:00 | | 2009-11-17 | 2,270,800 | 30.27 | 30.41 | 30.19 | 30.34 | 00:00:00 | | 2009-11-18 | 2,540,800 | 30.21 | 30.37 | 29.96 | 30.34 | 00:00:00 | | 2009-11-19 | 4,267,500 | 30.12 | 30.40 | 30.00 | 30.27 | 00:00:00 | | 2009-11-20 | 4,515,300 | 29.53 | 30.00 | 29.27 | 29.66 | 00:00:00 | | 2009-11-23 | 2,822,900 | 29.75 | 30.16 | 29.69 | 29.93 | 00:00:00 | | 2009-11-24 | 3,117,600 | 29.85 | 29.98 | 29.36 | 29.46 | 00:00:00 | | 2009-11-25 | 2,138,500 | 29.40 | 29.75 | 29.40 | 29.66 | 00:00:00 | | 2009-11-27 | 1,150,100 | 29.07 | 29.53 | 29.03 | 29.27 | 00:00:00 | | 2009-11-30 | 2,498,900 | 29.12 | 29.28 | 28.85 | 29.21 | 00:00:00 | | 2009-12-01 | 2,786,600 | 29.36 | 29.80 | 29.36 | 29.45 | 00:00:00 | | 2009-12-02 | 1,982,100 | 29.36 | 29.75 | 29.36 | 29.67 | 00:00:00 | | 2009-12-03 | 2,069,900 | 29.80 | 29.83 | 29.32 | 29.32 | 00:00:00 | | 2009-12-04 | 3,334,700 | 29.50 | 29.87 | 29.46 | 29.75 | 00:00:00 | | 2009-12-07 | 1,639,500 | 29.65 | 29.83 | 29.37 | 29.60 | 00:00:00 | | 2009-12-08 | 2,805,400 | 29.36 | 29.57 | 28.98 | 29.32 | 00:00:00 | | 2009-12-09 | 2,897,000 | 29.23 | 29.76 | 29.05 | 29.73 | 00:00:00 | | 2009-12-10 | 3,245,000 | 29.73 | 30.12 | 29.63 | 30.03 | 00:00:00 | | 2009-12-11 | 3,148,100 | 30.17 | 30.24 | 29.57 | 29.76 | 00:00:00 | | 2009-12-14 | 3,098,400 | 30.00 | 30.43 | 29.91 | 30.39 | 00:00:00 | | 2009-12-15 | 2,867,600 | 30.15 | 30.44 | 30.12 | 30.22 | 00:00:00 | | 2009-12-16 | 3,358,300 | 30.23 | 30.39 | 30.21 | 30.23 | 00:00:00 | | 2009-12-17 | 3,107,600 | 30.12 | 30.21 | 29.84 | 30.08 | 00:00:00 | | 2009-12-18 | 6,092,600 | 30.11 | 30.50 | 30.06 | 30.47 | 00:00:00 | | 2009-12-21 | 2,201,500 | 30.53 | 30.78 | 30.52 | 30.66 | 00:00:00 | | 2009-12-22 | 1,950,000 | 30.59 | 30.90 | 30.55 | 30.73 | 00:00:00 | | 2009-12-23 | 1,571,200 | 30.67 | 30.79 | 30.54 | 30.74 | 00:00:00 | | 2009-12-24 | 727,800 | 30.74 | 30.99 | 30.59 | 30.94 | 00:00:00 | | 2009-12-28 | 1,442,700 | 30.88 | 31.05 | 30.78 | 31.00 | 00:00:00 | | 2009-12-29 | 1,265,100 | 30.96 | 31.04 | 30.77 | 30.96 | 00:00:00 | | 2009-12-30 | 1,500,600 | 30.84 | 31.25 | 30.84 | 31.06 | 00:00:00 | | 2009-12-31 | 1,303,700 | 31.06 | 31.11 | 30.71 | 30.73 | 00:00:00 | | 2010-01-04 | 2,353,000 | 31.09 | 31.15 | 30.77 | 30.81 | 00:00:00 | | 2010-01-05 | 3,142,100 | 30.76 | 30.90 | 30.41 | 30.81 | 00:00:00 | | 2010-01-06 | 2,856,800 | 30.66 | 30.85 | 30.32 | 30.38 | 00:00:00 | | 2010-01-07 | 3,100,300 | 30.29 | 30.60 | 30.12 | 30.28 | 00:00:00 | | 2010-01-08 | 4,249,700 | 30.33 | 31.12 | 30.12 | 31.08 | 00:00:00 | | 2010-01-11 | 4,011,700 | 30.93 | 31.41 | 30.93 | 31.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
