|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 2,873,000 | 34.56 | 34.69 | 34.06 | 34.30 | 00:00:00 | | 2010-07-06 | 3,772,700 | 34.85 | 35.04 | 34.35 | 34.78 | 00:00:00 | | 2010-07-07 | 4,311,300 | 35.05 | 36.03 | 34.85 | 35.97 | 00:00:00 | | 2010-07-08 | 2,980,600 | 36.10 | 36.17 | 35.55 | 35.92 | 00:00:00 | | 2010-07-09 | 1,959,100 | 35.95 | 36.39 | 35.80 | 36.28 | 00:00:00 | | 2010-07-12 | 2,649,500 | 36.21 | 36.57 | 36.09 | 36.55 | 00:00:00 | | 2010-07-13 | 3,185,400 | 36.80 | 37.65 | 36.80 | 37.46 | 00:00:00 | | 2010-07-14 | 3,508,300 | 37.61 | 37.71 | 36.91 | 37.25 | 00:00:00 | | 2010-07-15 | 2,704,300 | 37.10 | 37.58 | 36.91 | 37.51 | 00:00:00 | | 2010-07-16 | 3,649,200 | 37.47 | 37.47 | 36.55 | 36.61 | 00:00:00 | | 2010-07-19 | 2,492,600 | 36.62 | 37.07 | 36.59 | 37.00 | 00:00:00 | | 2010-07-20 | 3,464,500 | 36.40 | 37.71 | 36.33 | 37.61 | 00:00:00 | | 2010-07-21 | 3,744,800 | 37.72 | 38.00 | 37.21 | 37.40 | 00:00:00 | | 2010-07-22 | 4,195,800 | 37.71 | 38.46 | 37.50 | 37.98 | 00:00:00 | | 2010-07-23 | 2,870,300 | 37.78 | 38.72 | 37.75 | 38.65 | 00:00:00 | | 2010-07-26 | 3,145,100 | 38.89 | 39.38 | 38.61 | 39.38 | 00:00:00 | | 2010-07-27 | 3,005,400 | 39.36 | 39.87 | 39.25 | 39.56 | 00:00:00 | | 2010-07-28 | 2,901,800 | 39.56 | 39.94 | 39.46 | 39.58 | 00:00:00 | | 2010-07-29 | 3,654,700 | 39.58 | 40.00 | 39.13 | 39.58 | 00:00:00 | | 2010-07-30 | 3,205,400 | 39.20 | 39.98 | 39.05 | 39.75 | 00:00:00 | | 2010-08-02 | 3,167,200 | 39.97 | 40.37 | 39.75 | 40.22 | 00:00:00 | | 2010-08-03 | 2,107,100 | 39.97 | 40.47 | 39.87 | 40.28 | 00:00:00 | | 2010-08-04 | 2,850,500 | 40.24 | 40.86 | 40.22 | 40.77 | 00:00:00 | | 2010-08-05 | 2,061,200 | 40.35 | 40.65 | 40.20 | 40.43 | 00:00:00 | | 2010-08-06 | 2,357,500 | 39.95 | 40.74 | 39.71 | 40.67 | 00:00:00 | | 2010-08-09 | 1,865,100 | 40.70 | 40.90 | 40.53 | 40.64 | 00:00:00 | | 2010-08-10 | 2,635,600 | 40.24 | 40.66 | 39.89 | 40.43 | 00:00:00 | | 2010-08-11 | 2,550,300 | 39.92 | 40.05 | 39.14 | 39.25 | 00:00:00 | | 2010-08-12 | 3,859,300 | 38.60 | 38.80 | 38.33 | 38.61 | 00:00:00 | | 2010-08-13 | 2,207,100 | 38.59 | 38.93 | 38.46 | 38.56 | 00:00:00 | | 2010-08-16 | 3,539,300 | 38.48 | 38.52 | 38.05 | 38.40 | 00:00:00 | | 2010-08-17 | 3,544,600 | 38.77 | 39.52 | 38.56 | 39.30 | 00:00:00 | | 2010-08-18 | 2,328,300 | 39.15 | 39.60 | 38.65 | 39.35 | 00:00:00 | | 2010-08-19 | 3,276,800 | 39.06 | 39.36 | 38.51 | 38.77 | 00:00:00 | | 2010-08-20 | 18,975,000 | 41.36 | 44.85 | 41.35 | 44.60 | 00:00:00 | | 2010-08-23 | 10,914,700 | 43.53 | 43.73 | 42.48 | 42.83 | 00:00:00 | | 2010-08-24 | 7,195,100 | 42.60 | 43.22 | 41.92 | 42.68 | 00:00:00 | | 2010-08-25 | 5,864,200 | 42.25 | 42.65 | 41.98 | 42.60 | 00:00:00 | | 2010-08-26 | 5,774,200 | 42.81 | 43.25 | 42.30 | 42.32 | 00:00:00 | | 2010-08-27 | 4,666,700 | 42.56 | 43.08 | 41.95 | 42.94 | 00:00:00 | | 2010-08-30 | 3,610,500 | 42.48 | 43.14 | 42.22 | 42.22 | 00:00:00 | | 2010-08-31 | 4,584,900 | 42.08 | 42.88 | 41.83 | 42.74 | 00:00:00 | | 2010-09-01 | 6,272,100 | 42.96 | 43.80 | 42.94 | 43.62 | 00:00:00 | | 2010-09-02 | 3,712,500 | 43.66 | 44.00 | 43.04 | 44.00 | 00:00:00 | | 2010-09-03 | 4,220,100 | 44.00 | 44.41 | 43.33 | 44.01 | 00:00:00 | | 2010-09-07 | 4,404,800 | 44.17 | 44.69 | 44.03 | 44.41 | 00:00:00 | | 2010-09-08 | 4,323,100 | 44.37 | 45.10 | 44.25 | 44.33 | 00:00:00 | | 2010-09-09 | 2,995,400 | 44.59 | 44.82 | 43.80 | 43.98 | 00:00:00 | | 2010-09-10 | 4,332,200 | 43.33 | 43.66 | 43.20 | 43.47 | 00:00:00 | | 2010-09-13 | 4,533,700 | 44.12 | 44.39 | 43.84 | 44.08 | 00:00:00 | | 2010-09-14 | 4,242,900 | 44.00 | 44.16 | 43.79 | 43.90 | 00:00:00 | | 2010-09-15 | 3,802,600 | 43.74 | 44.18 | 43.56 | 44.10 | 00:00:00 | | 2010-09-16 | 4,331,000 | 44.10 | 45.00 | 44.08 | 44.87 | 00:00:00 | | 2010-09-17 | 9,948,200 | 45.00 | 45.10 | 44.56 | 44.88 | 00:00:00 | | 2010-09-20 | 5,229,800 | 44.98 | 45.99 | 44.94 | 45.52 | 00:00:00 | | 2010-09-21 | 5,537,800 | 45.40 | 46.22 | 45.28 | 45.83 | 00:00:00 | | 2010-09-22 | 5,181,900 | 45.80 | 46.43 | 45.04 | 45.69 | 00:00:00 | | 2010-09-23 | 3,479,600 | 45.56 | 45.85 | 44.87 | 45.07 | 00:00:00 | | 2010-09-24 | 4,362,600 | 45.56 | 45.70 | 45.22 | 45.46 | 00:00:00 | | 2010-09-27 | 3,082,400 | 45.27 | 45.45 | 44.85 | 44.96 | 00:00:00 | | 2010-09-28 | 5,535,700 | 45.46 | 45.46 | 44.57 | 44.81 | 00:00:00 | | 2010-09-29 | 3,606,300 | 44.84 | 44.91 | 44.37 | 44.45 | 00:00:00 | | 2010-09-30 | 4,525,200 | 44.48 | 44.88 | 43.64 | 43.81 | 00:00:00 | | 2010-10-01 | 3,486,200 | 44.31 | 45.17 | 44.23 | 44.91 | 00:00:00 | | 2010-10-04 | 3,590,000 | 44.94 | 44.99 | 43.68 | 44.15 | 00:00:00 | | 2010-10-05 | 3,199,800 | 44.87 | 45.69 | 44.60 | 45.46 | 00:00:00 | | 2010-10-06 | 3,578,400 | 45.24 | 45.60 | 44.51 | 44.92 | 00:00:00 | | 2010-10-07 | 4,937,100 | 45.22 | 46.01 | 44.77 | 45.91 | 00:00:00 | | 2010-10-08 | 2,832,500 | 45.90 | 46.00 | 45.06 | 45.83 | 00:00:00 | | 2010-10-11 | 3,559,800 | 45.66 | 46.26 | 45.51 | 45.86 | 00:00:00 | | 2010-10-12 | 4,409,900 | 45.87 | 46.97 | 45.44 | 46.92 | 00:00:00 | | 2010-10-13 | 4,975,800 | 47.03 | 47.90 | 46.86 | 47.57 | 00:00:00 | | 2010-10-14 | 3,772,100 | 47.22 | 47.33 | 46.68 | 47.31 | 00:00:00 | | 2010-10-15 | 5,092,500 | 47.09 | 47.09 | 46.04 | 46.63 | 00:00:00 | | 2010-10-18 | 3,185,800 | 46.64 | 46.71 | 45.97 | 45.99 | 00:00:00 | | 2010-10-19 | 3,499,600 | 45.77 | 46.36 | 45.35 | 45.85 | 00:00:00 | | 2010-10-20 | 3,412,100 | 45.90 | 46.31 | 45.56 | 46.02 | 00:00:00 | | 2010-10-21 | 2,684,400 | 46.11 | 46.67 | 45.69 | 46.12 | 00:00:00 | | 2010-10-22 | 2,496,500 | 45.99 | 47.21 | 45.79 | 47.21 | 00:00:00 | | 2010-10-25 | 2,910,700 | 47.44 | 47.94 | 47.19 | 47.19 | 00:00:00 | | 2010-10-26 | 2,576,300 | 47.01 | 47.78 | 46.73 | 47.63 | 00:00:00 | | 2010-10-27 | 2,066,800 | 47.29 | 47.78 | 47.11 | 47.71 | 00:00:00 | | 2010-10-28 | 3,344,200 | 47.86 | 48.25 | 47.13 | 48.23 | 00:00:00 | | 2010-10-29 | 2,533,400 | 48.20 | 48.31 | 47.72 | 47.98 | 00:00:00 | | 2010-11-01 | 2,530,700 | 48.03 | 48.50 | 47.89 | 48.16 | 00:00:00 | | 2010-11-02 | 2,040,700 | 48.50 | 48.76 | 48.29 | 48.44 | 00:00:00 | | 2010-11-03 | 2,117,600 | 48.43 | 48.52 | 47.59 | 48.18 | 00:00:00 | | 2010-11-04 | 2,467,500 | 48.52 | 48.94 | 48.30 | 48.70 | 00:00:00 | | 2010-11-05 | 1,723,000 | 48.86 | 48.88 | 47.96 | 48.45 | 00:00:00 | | 2010-11-08 | 1,170,400 | 48.21 | 48.75 | 48.12 | 48.55 | 00:00:00 | | 2010-11-09 | 1,850,800 | 48.62 | 48.89 | 48.26 | 48.52 | 00:00:00 | | 2010-11-10 | 2,163,000 | 48.54 | 48.92 | 48.02 | 48.83 | 00:00:00 | | 2010-11-11 | 2,185,500 | 48.35 | 48.87 | 47.75 | 48.80 | 00:00:00 | | 2010-11-12 | 2,669,100 | 48.46 | 48.57 | 47.71 | 48.04 | 00:00:00 | | 2010-11-15 | 2,089,800 | 48.33 | 48.55 | 47.97 | 48.23 | 00:00:00 | | 2010-11-16 | 3,130,600 | 47.81 | 47.81 | 46.68 | 46.89 | 00:00:00 | | 2010-11-17 | 3,363,300 | 46.79 | 47.88 | 46.69 | 47.55 | 00:00:00 | | 2010-11-18 | 2,515,300 | 48.32 | 48.79 | 47.83 | 48.20 | 00:00:00 | | 2010-11-19 | 12,908,600 | 46.00 | 46.42 | 44.40 | 44.93 | 00:00:00 | | 2010-11-22 | 5,501,300 | 44.90 | 45.68 | 44.24 | 45.55 | 00:00:00 | | 2010-11-23 | 4,955,900 | 45.27 | 45.34 | 44.19 | 44.66 | 00:00:00 | | 2010-11-24 | 5,326,900 | 45.00 | 46.26 | 44.96 | 45.65 | 00:00:00 | | 2010-11-26 | 1,131,400 | 45.19 | 45.89 | 45.07 | 45.55 | 00:00:00 | | 2010-11-29 | 2,815,000 | 45.10 | 45.61 | 44.51 | 45.45 | 00:00:00 | | 2010-11-30 | 3,976,300 | 44.98 | 45.24 | 44.59 | 44.89 | 00:00:00 | | 2010-12-01 | 5,314,800 | 45.54 | 46.96 | 45.47 | 46.21 | 00:00:00 | | 2010-12-02 | 3,424,000 | 46.09 | 46.66 | 45.96 | 46.42 | 00:00:00 | | 2010-12-03 | 2,211,100 | 46.31 | 47.00 | 46.31 | 46.93 | 00:00:00 | | 2010-12-06 | 2,245,100 | 46.82 | 46.87 | 46.29 | 46.81 | 00:00:00 | | 2010-12-07 | 2,887,900 | 47.11 | 47.43 | 46.71 | 46.77 | 00:00:00 | | 2010-12-08 | 3,140,300 | 46.80 | 47.89 | 46.51 | 47.70 | 00:00:00 | | 2010-12-09 | 2,217,700 | 47.74 | 48.08 | 47.52 | 47.72 | 00:00:00 | | 2010-12-10 | 3,680,400 | 47.79 | 48.55 | 47.44 | 48.39 | 00:00:00 | | 2010-12-13 | 3,032,400 | 48.64 | 48.69 | 48.04 | 48.30 | 00:00:00 | | 2010-12-14 | 2,244,800 | 48.50 | 48.66 | 48.14 | 48.48 | 00:00:00 | | 2010-12-15 | 3,051,200 | 48.42 | 48.76 | 47.63 | 47.91 | 00:00:00 | | 2010-12-16 | 6,051,800 | 48.05 | 49.49 | 47.98 | 49.35 | 00:00:00 | | 2010-12-17 | 5,652,000 | 49.26 | 49.71 | 48.83 | 49.39 | 00:00:00 | | 2010-12-20 | 2,318,500 | 49.52 | 49.99 | 49.10 | 49.63 | 00:00:00 | | 2010-12-21 | 2,574,600 | 49.63 | 50.33 | 49.59 | 50.08 | 00:00:00 | | 2010-12-22 | 1,733,800 | 50.05 | 50.20 | 49.44 | 49.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
