|
 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 | | 2011-06-15 | 2,529,800 | 50.30 | 50.64 | 49.59 | 49.66 | 00:00:00 | | 2011-06-16 | 2,731,000 | 49.66 | 50.08 | 48.71 | 49.20 | 00:00:00 | | 2011-06-17 | 3,530,200 | 49.92 | 50.18 | 49.13 | 49.16 | 00:00:00 | | 2011-06-20 | 2,079,700 | 49.18 | 49.93 | 49.18 | 49.40 | 00:00:00 | | 2011-06-21 | 2,522,500 | 49.46 | 50.57 | 49.12 | 50.39 | 00:00:00 | | 2011-06-22 | 2,656,000 | 50.08 | 50.87 | 49.88 | 50.37 | 00:00:00 | | 2011-06-23 | 2,587,800 | 49.85 | 50.78 | 49.45 | 50.72 | 00:00:00 | | 2011-06-24 | 3,283,900 | 50.59 | 50.68 | 50.13 | 50.50 | 00:00:00 | | 2011-06-27 | 2,128,600 | 50.11 | 51.07 | 49.91 | 50.82 | 00:00:00 | | 2011-06-28 | 2,100,700 | 51.11 | 51.81 | 50.90 | 51.49 | 00:00:00 | | 2011-06-29 | 2,218,700 | 51.52 | 51.94 | 51.18 | 51.75 | 00:00:00 | | 2011-06-30 | 1,969,100 | 52.00 | 52.22 | 51.55 | 51.86 | 00:00:00 | | 2011-07-01 | 1,607,800 | 51.97 | 52.37 | 51.63 | 52.24 | 00:00:00 | | 2011-07-05 | 2,100,300 | 52.29 | 52.70 | 51.99 | 52.36 | 00:00:00 | | 2011-07-06 | 3,341,300 | 51.66 | 52.55 | 51.14 | 52.34 | 00:00:00 | | 2011-07-07 | 2,768,700 | 52.72 | 52.75 | 52.02 | 52.25 | 00:00:00 | | 2011-07-08 | 2,732,100 | 51.87 | 52.12 | 51.23 | 51.69 | 00:00:00 | | 2011-07-11 | 1,590,600 | 51.15 | 51.57 | 50.77 | 50.89 | 00:00:00 | | 2011-07-12 | 2,118,400 | 50.66 | 50.96 | 50.22 | 50.26 | 00:00:00 | | 2011-07-13 | 2,530,000 | 50.49 | 50.94 | 49.69 | 49.86 | 00:00:00 | | 2011-07-14 | 2,329,900 | 49.86 | 50.44 | 49.05 | 49.19 | 00:00:00 | | 2011-07-15 | 2,348,400 | 49.44 | 49.54 | 48.59 | 49.35 | 00:00:00 | | 2011-07-18 | 2,496,200 | 49.05 | 49.20 | 48.15 | 48.40 | 00:00:00 | | 2011-07-19 | 2,924,900 | 48.82 | 49.24 | 48.50 | 48.96 | 00:00:00 | | 2011-07-20 | 3,023,400 | 48.87 | 48.96 | 47.74 | 47.79 | 00:00:00 | | 2011-07-21 | 3,556,000 | 47.98 | 48.12 | 47.37 | 47.45 | 00:00:00 | | 2011-07-22 | 3,230,900 | 47.44 | 48.01 | 47.31 | 47.96 | 00:00:00 | | 2011-07-25 | 5,195,200 | 48.24 | 49.15 | 47.96 | 48.68 | 00:00:00 | | 2011-07-26 | 3,915,700 | 48.68 | 48.95 | 48.30 | 48.61 | 00:00:00 | | 2011-07-27 | 3,612,000 | 48.17 | 48.31 | 47.16 | 47.25 | 00:00:00 | | 2011-07-28 | 2,439,900 | 47.11 | 47.59 | 46.92 | 47.16 | 00:00:00 | | 2011-07-29 | 4,077,900 | 46.83 | 47.04 | 46.36 | 46.70 | 00:00:00 | | 2011-08-01 | 3,210,600 | 46.98 | 47.13 | 45.41 | 46.10 | 00:00:00 | | 2011-08-02 | 3,738,800 | 45.71 | 46.35 | 45.36 | 45.40 | 00:00:00 | | 2011-08-03 | 3,955,400 | 45.45 | 45.98 | 44.51 | 45.91 | 00:00:00 | | 2011-08-04 | 4,821,700 | 45.40 | 45.78 | 44.37 | 44.39 | 00:00:00 | | 2011-08-05 | 5,987,800 | 44.68 | 44.83 | 42.61 | 43.60 | 00:00:00 | | 2011-08-08 | 6,936,600 | 42.57 | 42.93 | 40.80 | 40.94 | 00:00:00 | | 2011-08-09 | 5,975,400 | 41.50 | 43.20 | 40.19 | 42.78 | 00:00:00 | | 2011-08-10 | 7,547,800 | 42.01 | 42.01 | 39.89 | 39.94 | 00:00:00 | | 2011-08-11 | 4,511,200 | 40.29 | 42.41 | 40.27 | 42.05 | 00:00:00 | | 2011-08-12 | 2,788,700 | 42.21 | 42.65 | 41.70 | 42.39 | 00:00:00 | | 2011-08-15 | 2,004,400 | 42.65 | 43.13 | 42.47 | 43.13 | 00:00:00 | | 2011-08-16 | 2,751,200 | 42.68 | 43.14 | 42.25 | 42.88 | 00:00:00 | | 2011-08-17 | 2,807,300 | 42.80 | 43.53 | 41.73 | 42.38 | 00:00:00 | | 2011-08-18 | 5,205,200 | 41.04 | 41.62 | 39.87 | 40.30 | 00:00:00 | | 2011-08-19 | 10,828,500 | 42.20 | 45.51 | 42.16 | 43.65 | 00:00:00 | | 2011-08-22 | 7,298,800 | 44.48 | 44.96 | 43.41 | 43.90 | 00:00:00 | | 2011-08-23 | 5,907,400 | 44.10 | 45.42 | 43.54 | 45.42 | 00:00:00 | | 2011-08-24 | 4,150,600 | 45.25 | 45.88 | 44.82 | 45.85 | 00:00:00 | | 2011-08-25 | 3,417,300 | 45.92 | 45.97 | 44.46 | 44.62 | 00:00:00 | | 2011-08-26 | 4,754,600 | 44.44 | 46.67 | 44.44 | 46.56 | 00:00:00 | | 2011-08-29 | 4,878,600 | 47.07 | 48.44 | 46.88 | 48.40 | 00:00:00 | | 2011-08-30 | 4,027,400 | 48.08 | 49.11 | 47.99 | 48.73 | 00:00:00 | | 2011-08-31 | 3,714,900 | 49.05 | 49.70 | 48.69 | 49.33 | 00:00:00 | | 2011-09-01 | 3,299,200 | 49.35 | 49.86 | 48.41 | 48.58 | 00:00:00 | | 2011-09-02 | 2,693,400 | 47.70 | 48.20 | 47.06 | 47.35 | 00:00:00 | | 2011-09-06 | 5,070,700 | 46.43 | 47.50 | 46.21 | 47.10 | 00:00:00 | | 2011-09-07 | 5,286,700 | 47.84 | 47.99 | 47.11 | 47.73 | 00:00:00 | | 2011-09-08 | 4,307,900 | 47.63 | 47.75 | 46.90 | 46.95 | 00:00:00 | | 2011-09-09 | 3,886,000 | 46.47 | 47.03 | 45.84 | 46.24 | 00:00:00 | | 2011-09-12 | 3,326,400 | 45.45 | 46.81 | 45.20 | 46.80 | 00:00:00 | | 2011-09-13 | 4,925,700 | 46.52 | 47.04 | 46.28 | 46.49 | 00:00:00 | | 2011-09-14 | 5,955,200 | 46.75 | 48.00 | 46.30 | 47.49 | 00:00:00 | | 2011-09-15 | 2,956,400 | 48.00 | 48.59 | 47.40 | 48.43 | 00:00:00 | | 2011-09-16 | 10,276,800 | 48.58 | 49.56 | 48.29 | 49.31 | 00:00:00 | | 2011-09-19 | 3,622,800 | 48.96 | 49.52 | 48.37 | 49.36 | 00:00:00 | | 2011-09-20 | 2,433,500 | 49.38 | 49.90 | 48.90 | 48.94 | 00:00:00 | | 2011-09-21 | 3,013,200 | 49.26 | 49.49 | 47.67 | 47.69 | 00:00:00 | | 2011-09-22 | 5,364,800 | 46.58 | 47.54 | 45.98 | 46.70 | 00:00:00 | | 2011-09-23 | 3,346,200 | 46.47 | 47.38 | 45.80 | 47.27 | 00:00:00 | | 2011-09-26 | 3,204,900 | 47.54 | 48.12 | 46.71 | 48.03 | 00:00:00 | | 2011-09-27 | 2,975,200 | 48.65 | 49.50 | 48.53 | 48.77 | 00:00:00 | | 2011-09-28 | 2,892,700 | 49.10 | 49.32 | 47.98 | 48.33 | 00:00:00 | | 2011-09-29 | 3,206,100 | 49.03 | 49.46 | 47.41 | 48.44 | 00:00:00 | | 2011-09-30 | 4,172,100 | 47.93 | 49.26 | 47.41 | 47.44 | 00:00:00 | | 2011-10-03 | 2,957,100 | 47.26 | 47.73 | 45.80 | 45.84 | 00:00:00 | | 2011-10-04 | 2,914,000 | 45.27 | 46.93 | 44.82 | 46.90 | 00:00:00 | | 2011-10-05 | 3,311,000 | 46.86 | 47.61 | 46.40 | 47.24 | 00:00:00 | | 2011-10-06 | 2,300,500 | 47.19 | 48.78 | 47.19 | 48.77 | 00:00:00 | | 2011-10-07 | 1,580,300 | 48.73 | 49.31 | 48.26 | 48.53 | 00:00:00 | | 2011-10-10 | 1,766,300 | 49.25 | 50.28 | 48.42 | 50.27 | 00:00:00 | | 2011-10-11 | 2,936,700 | 50.00 | 51.41 | 50.00 | 51.18 | 00:00:00 | | 2011-10-12 | 2,439,100 | 51.50 | 52.30 | 51.32 | 52.00 | 00:00:00 | | 2011-10-13 | 2,069,800 | 51.71 | 52.14 | 51.41 | 51.99 | 00:00:00 | | 2011-10-14 | 1,592,000 | 52.49 | 53.01 | 52.28 | 53.01 | 00:00:00 | | 2011-10-17 | 1,820,200 | 52.72 | 53.18 | 51.91 | 52.28 | 00:00:00 | | 2011-10-18 | 3,055,400 | 52.24 | 52.75 | 51.57 | 52.50 | 00:00:00 | | 2011-10-19 | 1,654,300 | 52.31 | 52.85 | 51.83 | 51.94 | 00:00:00 | | 2011-10-20 | 1,802,700 | 52.11 | 52.59 | 51.40 | 52.28 | 00:00:00 | | 2011-10-21 | 2,378,400 | 52.83 | 53.50 | 52.56 | 53.50 | 00:00:00 | | 2011-10-24 | 2,166,800 | 53.46 | 54.29 | 53.33 | 54.00 | 00:00:00 | | 2011-10-25 | 1,577,000 | 54.99 | 54.99 | 53.24 | 53.32 | 00:00:00 | | 2011-10-26 | 2,648,200 | 53.83 | 53.83 | 51.77 | 52.97 | 00:00:00 | | 2011-10-27 | 2,503,900 | 54.17 | 55.43 | 54.00 | 55.21 | 00:00:00 | | 2011-10-28 | 2,401,400 | 53.90 | 54.99 | 53.75 | 54.61 | 00:00:00 | | 2011-10-31 | 1,952,800 | 53.93 | 54.62 | 53.67 | 53.67 | 00:00:00 | | 2011-11-01 | 2,840,500 | 52.30 | 53.06 | 51.75 | 51.90 | 00:00:00 | | 2011-11-02 | 2,604,600 | 52.52 | 53.18 | 52.02 | 52.41 | 00:00:00 | | 2011-11-03 | 2,085,000 | 53.09 | 54.05 | 52.45 | 53.95 | 00:00:00 | | 2011-11-04 | 1,121,000 | 53.46 | 53.91 | 53.06 | 53.72 | 00:00:00 | | 2011-11-07 | 1,822,200 | 53.39 | 53.60 | 52.61 | 53.33 | 00:00:00 | | 2011-11-08 | 1,847,900 | 53.86 | 54.12 | 53.16 | 54.07 | 00:00:00 | | 2011-11-09 | 1,975,500 | 52.96 | 53.54 | 52.05 | 52.34 | 00:00:00 | | 2011-11-10 | 1,789,600 | 52.90 | 53.17 | 52.27 | 52.80 | 00:00:00 | | 2011-11-11 | 1,680,500 | 53.39 | 54.07 | 53.39 | 54.02 | 00:00:00 | | 2011-11-14 | 2,128,500 | 53.81 | 54.64 | 53.17 | 53.26 | 00:00:00 | | 2011-11-15 | 1,633,100 | 53.02 | 54.16 | 52.71 | 53.89 | 00:00:00 | | 2011-11-16 | 2,666,400 | 53.49 | 54.90 | 53.17 | 53.45 | 00:00:00 | | 2011-11-17 | 2,812,200 | 53.12 | 53.42 | 51.29 | 51.75 | 00:00:00 | | 2011-11-18 | 2,939,900 | 51.51 | 52.74 | 51.51 | 52.04 | 00:00:00 | | 2011-11-21 | 2,989,400 | 51.39 | 51.49 | 50.13 | 50.76 | 00:00:00 | | 2011-11-22 | 2,383,500 | 50.79 | 51.10 | 49.78 | 50.39 | 00:00:00 | | 2011-11-23 | 1,794,000 | 49.95 | 50.10 | 49.24 | 49.29 | 00:00:00 | | 2011-11-25 | 939,800 | 49.00 | 49.69 | 48.91 | 49.27 | 00:00:00 | | 2011-11-28 | 1,640,200 | 50.64 | 51.35 | 50.36 | 50.92 | 00:00:00 | | 2011-11-29 | 1,633,600 | 50.93 | 51.50 | 50.59 | 50.86 | 00:00:00 | | 2011-11-30 | 2,498,500 | 51.90 | 53.28 | 51.90 | 53.24 | 00:00:00 | | 2011-12-01 | 2,170,700 | 53.00 | 53.59 | 52.79 | 52.92 | 00:00:00 | | 2011-12-02 | 1,875,000 | 53.05 | 53.67 | 52.69 | 52.72 | 00:00:00 | | 2011-12-05 | 2,538,900 | 53.50 | 54.57 | 53.07 | 54.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
