|
 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 | | 2010-12-22 | 1,733,800 | 50.05 | 50.20 | 49.44 | 49.91 | 00:00:00 | | 2010-12-23 | 1,256,400 | 49.78 | 50.15 | 49.68 | 49.79 | 00:00:00 | | 2010-12-27 | 1,894,200 | 49.56 | 49.87 | 48.86 | 49.76 | 00:00:00 | | 2010-12-28 | 1,314,600 | 49.70 | 49.89 | 49.48 | 49.77 | 00:00:00 | | 2010-12-29 | 1,382,900 | 49.76 | 50.15 | 49.76 | 49.95 | 00:00:00 | | 2010-12-30 | 1,134,200 | 50.01 | 50.14 | 49.47 | 49.53 | 00:00:00 | | 2010-12-31 | 1,397,000 | 49.44 | 49.66 | 49.05 | 49.30 | 00:00:00 | | 2011-01-03 | 3,190,300 | 49.68 | 50.54 | 49.68 | 49.83 | 00:00:00 | | 2011-01-04 | 2,220,600 | 49.79 | 50.20 | 48.84 | 49.29 | 00:00:00 | | 2011-01-05 | 3,428,000 | 49.03 | 49.52 | 48.24 | 48.74 | 00:00:00 | | 2011-01-06 | 3,327,700 | 48.87 | 48.90 | 48.17 | 48.30 | 00:00:00 | | 2011-01-07 | 2,298,700 | 48.41 | 48.74 | 47.96 | 48.39 | 00:00:00 | | 2011-01-10 | 2,698,400 | 48.10 | 48.18 | 47.66 | 47.75 | 00:00:00 | | 2011-01-11 | 4,317,700 | 47.81 | 47.84 | 46.96 | 47.05 | 00:00:00 | | 2011-01-12 | 4,392,600 | 47.16 | 47.28 | 46.42 | 46.58 | 00:00:00 | | 2011-01-13 | 3,267,500 | 46.51 | 47.04 | 46.15 | 46.36 | 00:00:00 | | 2011-01-14 | 2,512,600 | 46.18 | 47.00 | 45.90 | 46.98 | 00:00:00 | | 2011-01-18 | 4,457,200 | 46.82 | 47.50 | 46.50 | 47.35 | 00:00:00 | | 2011-01-19 | 3,161,700 | 47.25 | 47.76 | 47.07 | 47.40 | 00:00:00 | | 2011-01-20 | 3,188,500 | 47.48 | 47.54 | 46.85 | 47.18 | 00:00:00 | | 2011-01-21 | 2,523,500 | 47.21 | 47.47 | 46.81 | 46.86 | 00:00:00 | | 2011-01-24 | 1,777,800 | 47.00 | 47.36 | 46.65 | 47.12 | 00:00:00 | | 2011-01-25 | 2,805,700 | 46.90 | 46.90 | 46.17 | 46.50 | 00:00:00 | | 2011-01-26 | 3,463,800 | 46.42 | 47.33 | 46.17 | 47.12 | 00:00:00 | | 2011-01-27 | 1,995,600 | 47.19 | 47.53 | 47.08 | 47.31 | 00:00:00 | | 2011-01-28 | 2,800,800 | 47.54 | 47.67 | 46.02 | 46.77 | 00:00:00 | | 2011-01-31 | 2,264,000 | 46.63 | 46.94 | 46.06 | 46.93 | 00:00:00 | | 2011-02-01 | 2,151,700 | 47.15 | 47.67 | 46.98 | 47.57 | 00:00:00 | | 2011-02-02 | 1,906,800 | 47.50 | 48.00 | 47.44 | 47.81 | 00:00:00 | | 2011-02-03 | 1,827,000 | 47.57 | 48.30 | 47.49 | 48.20 | 00:00:00 | | 2011-02-04 | 1,988,300 | 47.92 | 48.54 | 47.63 | 48.40 | 00:00:00 | | 2011-02-07 | 1,672,700 | 48.34 | 48.90 | 48.13 | 48.79 | 00:00:00 | | 2011-02-08 | 1,863,300 | 48.95 | 49.19 | 48.60 | 49.03 | 00:00:00 | | 2011-02-09 | 2,001,500 | 49.28 | 49.39 | 48.58 | 48.87 | 00:00:00 | | 2011-02-10 | 3,493,700 | 48.66 | 50.72 | 48.66 | 50.54 | 00:00:00 | | 2011-02-11 | 2,010,500 | 50.33 | 50.70 | 50.07 | 50.62 | 00:00:00 | | 2011-02-14 | 2,391,100 | 50.46 | 51.10 | 50.19 | 50.79 | 00:00:00 | | 2011-02-15 | 3,514,900 | 50.44 | 50.93 | 49.72 | 49.78 | 00:00:00 | | 2011-02-16 | 3,215,400 | 49.90 | 50.55 | 49.42 | 50.12 | 00:00:00 | | 2011-02-17 | 3,203,800 | 50.24 | 50.66 | 49.72 | 50.44 | 00:00:00 | | 2011-02-18 | 8,126,500 | 51.55 | 54.68 | 51.55 | 54.11 | 00:00:00 | | 2011-02-22 | 4,715,000 | 53.36 | 53.68 | 52.40 | 52.84 | 00:00:00 | | 2011-02-23 | 3,080,200 | 52.67 | 52.89 | 51.32 | 52.00 | 00:00:00 | | 2011-02-24 | 4,265,600 | 51.87 | 52.25 | 50.67 | 51.68 | 00:00:00 | | 2011-02-25 | 2,252,400 | 51.87 | 52.80 | 51.69 | 52.40 | 00:00:00 | | 2011-02-28 | 2,393,900 | 52.47 | 52.97 | 52.19 | 52.58 | 00:00:00 | | 2011-03-01 | 2,226,800 | 52.60 | 52.90 | 51.12 | 51.42 | 00:00:00 | | 2011-03-02 | 1,294,000 | 51.54 | 52.02 | 51.34 | 51.78 | 00:00:00 | | 2011-03-03 | 2,808,700 | 52.20 | 53.61 | 52.16 | 52.90 | 00:00:00 | | 2011-03-04 | 1,822,100 | 52.85 | 53.18 | 52.11 | 52.81 | 00:00:00 | | 2011-03-07 | 2,070,700 | 53.11 | 53.24 | 51.18 | 51.93 | 00:00:00 | | 2011-03-08 | 2,189,100 | 51.97 | 52.55 | 51.52 | 52.11 | 00:00:00 | | 2011-03-09 | 2,086,300 | 51.99 | 52.05 | 50.95 | 51.66 | 00:00:00 | | 2011-03-10 | 5,058,300 | 50.86 | 50.94 | 49.60 | 49.85 | 00:00:00 | | 2011-03-11 | 2,855,700 | 49.73 | 50.00 | 49.26 | 49.46 | 00:00:00 | | 2011-03-14 | 2,190,500 | 49.24 | 49.98 | 48.84 | 49.43 | 00:00:00 | | 2011-03-15 | 2,099,500 | 48.05 | 49.26 | 47.85 | 48.98 | 00:00:00 | | 2011-03-16 | 2,806,400 | 48.67 | 49.02 | 48.26 | 48.51 | 00:00:00 | | 2011-03-17 | 2,636,800 | 49.24 | 49.24 | 48.39 | 48.43 | 00:00:00 | | 2011-03-18 | 7,522,700 | 50.00 | 51.67 | 49.71 | 49.92 | 00:00:00 | | 2011-03-21 | 2,413,800 | 50.45 | 51.35 | 50.08 | 50.46 | 00:00:00 | | 2011-03-22 | 2,099,800 | 50.38 | 50.40 | 49.73 | 49.81 | 00:00:00 | | 2011-03-23 | 2,229,000 | 49.84 | 50.61 | 49.50 | 50.42 | 00:00:00 | | 2011-03-24 | 2,314,500 | 50.65 | 51.36 | 50.65 | 51.16 | 00:00:00 | | 2011-03-25 | 1,957,900 | 51.27 | 51.85 | 50.91 | 51.37 | 00:00:00 | | 2011-03-28 | 2,059,300 | 51.38 | 51.63 | 51.04 | 51.06 | 00:00:00 | | 2011-03-29 | 1,517,000 | 50.98 | 51.83 | 50.87 | 51.75 | 00:00:00 | | 2011-03-30 | 2,008,200 | 51.97 | 52.37 | 51.79 | 52.18 | 00:00:00 | | 2011-03-31 | 3,419,700 | 52.06 | 53.13 | 52.05 | 53.11 | 00:00:00 | | 2011-04-01 | 3,204,800 | 53.47 | 54.23 | 53.27 | 53.95 | 00:00:00 | | 2011-04-04 | 1,900,500 | 53.95 | 54.14 | 53.76 | 54.08 | 00:00:00 | | 2011-04-05 | 2,411,200 | 53.85 | 54.01 | 53.37 | 53.49 | 00:00:00 | | 2011-04-06 | 2,388,600 | 53.76 | 54.14 | 53.07 | 53.66 | 00:00:00 | | 2011-04-07 | 2,570,600 | 53.47 | 54.33 | 53.16 | 53.70 | 00:00:00 | | 2011-04-08 | 1,816,400 | 53.91 | 53.92 | 52.84 | 53.14 | 00:00:00 | | 2011-04-11 | 1,570,700 | 53.23 | 53.90 | 53.23 | 53.56 | 00:00:00 | | 2011-04-12 | 1,695,700 | 53.32 | 53.41 | 52.58 | 52.78 | 00:00:00 | | 2011-04-13 | 1,704,200 | 53.13 | 53.51 | 52.53 | 53.14 | 00:00:00 | | 2011-04-14 | 2,626,400 | 52.75 | 54.37 | 52.72 | 54.28 | 00:00:00 | | 2011-04-15 | 3,529,300 | 54.49 | 55.12 | 53.96 | 54.46 | 00:00:00 | | 2011-04-18 | 2,053,500 | 53.85 | 54.21 | 53.13 | 54.15 | 00:00:00 | | 2011-04-19 | 2,576,400 | 54.11 | 54.80 | 54.07 | 54.46 | 00:00:00 | | 2011-04-20 | 2,815,500 | 55.15 | 56.27 | 55.15 | 56.07 | 00:00:00 | | 2011-04-21 | 2,980,700 | 55.92 | 56.40 | 54.79 | 55.35 | 00:00:00 | | 2011-04-25 | 1,292,700 | 55.23 | 55.77 | 54.93 | 55.03 | 00:00:00 | | 2011-04-26 | 2,200,900 | 55.16 | 55.31 | 54.60 | 54.99 | 00:00:00 | | 2011-04-27 | 1,767,300 | 55.25 | 55.78 | 54.70 | 55.74 | 00:00:00 | | 2011-04-28 | 1,486,800 | 55.66 | 55.90 | 55.21 | 55.60 | 00:00:00 | | 2011-04-29 | 5,600,000 | 55.56 | 55.94 | 54.97 | 55.56 | 00:00:00 | | 2011-05-02 | 1,488,800 | 55.80 | 55.98 | 54.99 | 55.12 | 00:00:00 | | 2011-05-03 | 1,723,500 | 55.03 | 55.47 | 54.53 | 55.23 | 00:00:00 | | 2011-05-04 | 2,211,100 | 55.20 | 55.34 | 53.56 | 54.55 | 00:00:00 | | 2011-05-05 | 1,813,000 | 54.36 | 55.00 | 53.81 | 53.98 | 00:00:00 | | 2011-05-06 | 2,392,900 | 54.49 | 54.88 | 53.55 | 53.78 | 00:00:00 | | 2011-05-09 | 1,411,800 | 53.96 | 54.39 | 53.63 | 54.14 | 00:00:00 | | 2011-05-10 | 1,375,300 | 54.41 | 55.17 | 54.28 | 54.89 | 00:00:00 | | 2011-05-11 | 1,879,500 | 54.75 | 55.22 | 53.87 | 54.44 | 00:00:00 | | 2011-05-12 | 2,500,000 | 54.42 | 55.99 | 54.12 | 55.89 | 00:00:00 | | 2011-05-13 | 2,375,700 | 55.84 | 56.46 | 55.32 | 55.35 | 00:00:00 | | 2011-05-16 | 1,873,700 | 55.32 | 55.32 | 54.12 | 54.30 | 00:00:00 | | 2011-05-17 | 1,602,800 | 54.20 | 54.82 | 54.06 | 54.73 | 00:00:00 | | 2011-05-18 | 2,452,400 | 54.58 | 54.74 | 53.93 | 54.28 | 00:00:00 | | 2011-05-19 | 3,378,500 | 54.63 | 56.00 | 54.27 | 55.90 | 00:00:00 | | 2011-05-20 | 5,317,800 | 54.13 | 55.53 | 54.00 | 54.98 | 00:00:00 | | 2011-05-23 | 3,285,400 | 54.00 | 54.08 | 52.66 | 52.93 | 00:00:00 | | 2011-05-24 | 3,112,100 | 53.00 | 53.44 | 52.54 | 52.80 | 00:00:00 | | 2011-05-25 | 2,346,700 | 52.71 | 53.39 | 52.65 | 53.07 | 00:00:00 | | 2011-05-26 | 1,552,900 | 52.82 | 53.82 | 52.76 | 53.61 | 00:00:00 | | 2011-05-27 | 1,709,000 | 53.50 | 53.87 | 53.24 | 53.37 | 00:00:00 | | 2011-05-31 | 2,524,900 | 53.88 | 53.98 | 53.40 | 53.97 | 00:00:00 | | 2011-06-01 | 2,663,600 | 53.86 | 54.01 | 53.27 | 53.32 | 00:00:00 | | 2011-06-02 | 2,809,200 | 53.21 | 53.26 | 52.40 | 52.48 | 00:00:00 | | 2011-06-03 | 2,343,000 | 52.08 | 52.31 | 51.39 | 51.42 | 00:00:00 | | 2011-06-06 | 2,688,100 | 51.04 | 51.45 | 50.88 | 51.18 | 00:00:00 | | 2011-06-07 | 2,540,100 | 51.36 | 51.98 | 50.95 | 51.56 | 00:00:00 | | 2011-06-08 | 2,512,600 | 51.25 | 51.55 | 50.84 | 51.00 | 00:00:00 | | 2011-06-09 | 2,459,900 | 51.16 | 51.19 | 50.57 | 50.80 | 00:00:00 | | 2011-06-10 | 2,284,400 | 50.74 | 50.93 | 50.22 | 50.36 | 00:00:00 | | 2011-06-13 | 2,102,800 | 50.35 | 50.54 | 50.11 | 50.38 | 00:00:00 | | 2011-06-14 | 2,019,300 | 50.74 | 50.94 | 50.47 | 50.74 | 00:00:00 | | 2011-06-15 | 2,529,800 | 50.30 | 50.64 | 49.59 | 49.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
