TR4DER - Intuit Inc. [INTU] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	4,011,700	30.93	31.41	30.93	31.22	00:00:00
2010-01-12	2,969,100	30.99	31.41	30.88	31.22	00:00:00
2010-01-13	2,618,300	31.35	31.69	31.20	31.58	00:00:00
2010-01-14	2,617,000	31.69	31.88	31.42	31.78	00:00:00
2010-01-15	3,835,100	31.72	31.97	31.09	31.46	00:00:00
2010-01-19	2,161,500	31.38	31.92	31.30	31.73	00:00:00
2010-01-20	2,720,100	31.53	31.63	30.75	31.22	00:00:00
2010-01-21	3,096,000	31.21	31.41	30.66	30.84	00:00:00
2010-01-22	2,590,200	30.80	30.98	30.06	30.10	00:00:00
2010-01-25	2,774,200	30.20	30.55	30.06	30.36	00:00:00
2010-01-26	4,020,100	30.28	30.49	29.98	30.03	00:00:00
2010-01-27	4,070,400	29.89	30.08	29.62	30.01	00:00:00
2010-01-28	3,816,100	29.81	30.07	29.40	29.66	00:00:00
2010-01-29	3,805,600	29.89	30.00	29.53	29.61	00:00:00
2010-02-01	2,725,100	29.51	30.10	29.51	29.91	00:00:00
2010-02-02	3,239,300	29.88	30.03	29.64	29.96	00:00:00
2010-02-03	2,128,300	29.78	30.15	29.72	29.99	00:00:00
2010-02-04	3,174,200	29.90	29.95	29.26	29.26	00:00:00
2010-02-05	4,337,100	29.38	29.70	29.03	29.44	00:00:00
2010-02-08	2,227,700	29.40	29.55	29.11	29.36	00:00:00
2010-02-09	3,877,000	29.54	29.71	29.02	29.31	00:00:00
2010-02-10	2,102,700	29.20	29.45	29.07	29.39	00:00:00
2010-02-11	2,460,700	29.30	29.68	29.00	29.60	00:00:00
2010-02-12	2,794,600	29.06	29.45	29.04	29.39	00:00:00
2010-02-16	2,013,900	29.47	29.80	29.26	29.79	00:00:00
2010-02-17	2,483,500	29.84	29.99	29.57	29.91	00:00:00
2010-02-18	2,737,500	29.96	30.35	29.88	30.32	00:00:00
2010-02-19	9,866,000	32.25	33.15	32.20	32.72	00:00:00
2010-02-22	4,738,500	32.60	32.83	32.19	32.36	00:00:00
2010-02-23	5,932,500	32.24	32.48	31.58	31.87	00:00:00
2010-02-24	4,724,600	31.94	32.39	31.92	32.27	00:00:00
2010-02-25	5,224,800	31.80	32.62	31.71	32.46	00:00:00
2010-02-26	3,049,700	32.49	32.49	32.16	32.36	00:00:00
2010-03-01	2,811,000	32.33	32.95	32.29	32.90	00:00:00
2010-03-02	4,445,000	32.77	33.29	32.75	33.13	00:00:00
2010-03-03	3,484,000	33.07	33.46	33.03	33.21	00:00:00
2010-03-04	3,097,000	33.28	33.49	32.96	33.43	00:00:00
2010-03-05	3,588,200	33.36	33.93	33.36	33.91	00:00:00
2010-03-08	2,938,800	33.79	34.00	33.74	33.98	00:00:00
2010-03-09	3,283,200	33.75	34.01	33.75	33.95	00:00:00
2010-03-10	4,693,900	33.95	34.55	33.86	34.47	00:00:00
2010-03-11	2,652,700	34.25	34.55	34.25	34.54	00:00:00
2010-03-12	2,660,700	34.38	34.67	34.32	34.61	00:00:00
2010-03-15	1,812,400	34.44	34.67	34.44	34.64	00:00:00
2010-03-16	2,495,800	34.65	34.75	34.48	34.64	00:00:00
2010-03-17	3,349,800	34.51	34.84	34.28	34.53	00:00:00
2010-03-18	2,769,500	34.41	34.81	34.40	34.65	00:00:00
2010-03-19	4,131,100	34.75	34.97	34.35	34.61	00:00:00
2010-03-22	2,857,500	34.34	34.93	34.34	34.90	00:00:00
2010-03-23	2,440,300	34.77	34.84	34.42	34.60	00:00:00
2010-03-24	3,436,200	34.56	34.86	34.56	34.74	00:00:00
2010-03-25	3,036,900	34.80	34.89	34.40	34.40	00:00:00
2010-03-26	2,946,300	34.41	34.63	34.06	34.24	00:00:00
2010-03-29	2,821,200	34.23	34.49	34.11	34.32	00:00:00
2010-03-30	2,062,300	34.41	34.51	34.19	34.36	00:00:00
2010-03-31	2,393,700	34.22	34.57	34.17	34.32	00:00:00
2010-04-01	2,344,700	34.37	34.90	34.15	34.51	00:00:00
2010-04-05	1,537,200	34.55	34.92	34.43	34.88	00:00:00
2010-04-06	2,266,800	34.86	35.00	34.78	34.97	00:00:00
2010-04-07	2,212,600	34.89	34.89	34.42	34.58	00:00:00
2010-04-08	2,332,100	34.58	34.58	34.14	34.51	00:00:00
2010-04-09	2,233,000	34.46	34.53	34.27	34.53	00:00:00
2010-04-12	2,696,200	34.49	34.65	34.38	34.53	00:00:00
2010-04-13	3,357,600	34.25	35.09	34.25	35.05	00:00:00
2010-04-14	2,791,700	34.95	35.19	34.87	35.17	00:00:00
2010-04-15	3,241,800	34.98	35.43	34.89	35.35	00:00:00
2010-04-16	4,682,100	35.25	35.59	35.21	35.47	00:00:00
2010-04-19	4,472,000	35.31	35.47	35.14	35.31	00:00:00
2010-04-20	3,612,100	35.34	35.50	35.25	35.43	00:00:00
2010-04-21	2,578,600	35.43	35.75	35.27	35.72	00:00:00
2010-04-22	2,582,200	35.55	36.00	35.23	35.99	00:00:00
2010-04-23	2,419,600	35.85	36.22	35.58	36.19	00:00:00
2010-04-26	1,745,600	36.12	36.33	35.96	36.18	00:00:00
2010-04-27	3,503,800	36.15	36.43	35.71	35.76	00:00:00
2010-04-28	2,416,900	35.87	36.12	35.69	35.78	00:00:00
2010-04-29	1,943,700	35.85	36.32	35.65	36.17	00:00:00
2010-04-30	3,356,800	36.35	36.41	35.97	36.19	00:00:00
2010-05-03	6,140,100	36.76	37.52	36.70	37.35	00:00:00
2010-05-04	3,862,500	36.95	37.07	35.75	36.09	00:00:00
2010-05-05	3,792,800	36.35	36.69	36.14	36.64	00:00:00
2010-05-06	5,085,200	36.44	36.60	34.00	35.21	00:00:00
2010-05-07	6,592,200	35.18	35.36	34.01	34.01	00:00:00
2010-05-10	3,542,800	35.05	35.91	34.89	35.71	00:00:00
2010-05-11	3,662,300	35.55	36.42	35.18	35.96	00:00:00
2010-05-12	3,502,600	35.93	37.13	35.78	37.06	00:00:00
2010-05-13	3,268,000	36.76	37.05	36.31	36.35	00:00:00
2010-05-14	5,117,900	36.17	36.19	35.30	35.53	00:00:00
2010-05-17	4,826,400	35.75	36.20	35.44	36.07	00:00:00
2010-05-18	6,251,900	37.06	37.24	36.52	36.60	00:00:00
2010-05-19	6,399,200	36.59	36.82	35.39	35.57	00:00:00
2010-05-20	8,803,700	34.99	35.21	33.61	33.75	00:00:00
2010-05-21	10,993,000	33.30	35.27	33.24	35.01	00:00:00
2010-05-24	5,291,500	34.86	35.13	34.03	34.52	00:00:00
2010-05-25	6,815,500	33.39	34.82	33.39	34.82	00:00:00
2010-05-26	6,399,800	34.88	35.04	34.30	34.42	00:00:00
2010-05-27	5,422,000	34.86	35.71	34.75	35.67	00:00:00
2010-05-28	5,660,300	35.47	36.05	35.24	35.74	00:00:00
2010-06-01	4,620,600	35.51	35.91	35.15	35.24	00:00:00
2010-06-02	5,704,300	35.33	36.49	34.99	36.43	00:00:00
2010-06-03	3,919,600	36.34	37.00	36.16	36.87	00:00:00
2010-06-04	5,076,800	36.34	36.36	35.35	35.41	00:00:00
2010-06-07	3,738,200	35.52	35.83	34.78	34.81	00:00:00
2010-06-08	5,037,800	34.80	35.35	34.51	35.25	00:00:00
2010-06-09	3,473,400	35.45	35.76	35.04	35.14	00:00:00
2010-06-10	3,508,700	35.45	36.11	35.22	36.09	00:00:00
2010-06-11	2,958,600	35.56	36.37	35.56	36.32	00:00:00
2010-06-14	3,092,300	36.43	36.98	36.31	36.55	00:00:00
2010-06-15	3,390,000	36.70	37.45	36.70	37.44	00:00:00
2010-06-16	3,889,900	37.08	37.92	37.06	37.54	00:00:00
2010-06-17	3,130,000	37.50	37.76	37.24	37.73	00:00:00
2010-06-18	3,905,600	37.74	37.88	37.33	37.56	00:00:00
2010-06-21	2,898,200	37.66	37.90	37.02	37.20	00:00:00
2010-06-22	3,182,900	37.20	37.81	36.69	36.77	00:00:00
2010-06-23	2,722,500	36.90	37.06	36.50	36.74	00:00:00
2010-06-24	2,975,300	36.50	36.70	35.99	36.25	00:00:00
2010-06-25	6,615,600	36.27	36.73	36.03	36.35	00:00:00
2010-06-28	3,782,800	36.30	36.31	35.83	36.03	00:00:00
2010-06-29	5,837,900	35.74	35.74	34.76	34.98	00:00:00
2010-06-30	3,618,400	34.86	35.25	34.64	34.77	00:00:00
2010-07-01	5,432,900	34.79	34.91	34.00	34.57	00:00:00
2010-07-02	2,873,000	34.56	34.69	34.06	34.30	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>