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
2011-12-05	2,538,900	53.50	54.57	53.07	54.56	00:00:00
2011-12-06	1,890,000	54.40	54.79	53.98	54.16	00:00:00
2011-12-07	2,130,500	54.01	54.07	53.01	53.65	00:00:00
2011-12-08	1,982,000	53.17	53.85	52.46	52.56	00:00:00
2011-12-09	1,944,000	52.76	53.50	52.73	53.27	00:00:00
2011-12-12	2,236,000	52.63	52.95	51.98	52.84	00:00:00
2011-12-13	2,633,300	53.35	54.32	53.04	53.37	00:00:00
2011-12-14	2,249,900	53.11	53.24	51.76	51.80	00:00:00
2011-12-15	1,998,600	52.43	52.52	51.05	51.29	00:00:00
2011-12-16	3,406,400	51.59	52.43	51.34	51.78	00:00:00
2011-12-19	1,641,000	52.02	52.22	50.89	51.02	00:00:00
2011-12-20	3,679,500	52.09	53.84	51.93	53.77	00:00:00
2011-12-21	2,829,600	53.58	53.86	52.81	53.07	00:00:00
2011-12-22	1,938,000	53.05	53.36	52.92	53.21	00:00:00
2011-12-23	1,434,600	53.26	53.48	52.89	53.10	00:00:00
2011-12-27	1,217,900	53.01	53.41	52.81	53.17	00:00:00
2011-12-28	1,394,900	52.94	53.02	52.28	52.41	00:00:00
2011-12-29	1,238,400	52.63	52.93	52.54	52.77	00:00:00
2011-12-30	1,084,400	52.93	52.96	52.59	52.59	00:00:00
2012-01-03	1,949,700	53.23	53.88	52.41	52.46	00:00:00
2012-01-04	2,170,900	52.36	52.53	51.88	52.30	00:00:00
2012-01-05	1,809,300	52.08	52.72	51.92	52.54	00:00:00
2012-01-06	1,886,800	52.39	53.31	52.09	53.12	00:00:00
2012-01-09	1,982,300	53.20	53.44	52.89	53.18	00:00:00
2012-01-10	2,611,700	53.46	54.92	53.36	54.75	00:00:00
2012-01-11	2,203,200	54.78	55.52	54.69	55.18	00:00:00
2012-01-12	1,410,900	55.36	55.60	54.81	55.29	00:00:00
2012-01-13	1,723,000	55.09	55.22	54.14	54.83	00:00:00
2012-01-17	1,426,600	55.50	55.85	55.03	55.25	00:00:00
2012-01-18	1,784,400	55.49	56.46	55.27	56.45	00:00:00
2012-01-19	2,034,600	56.53	57.14	56.36	57.10	00:00:00
2012-01-20	2,059,400	57.16	57.45	56.87	57.09	00:00:00
2012-01-23	1,843,900	56.91	57.60	56.57	57.41	00:00:00
2012-01-24	1,698,400	57.21	57.60	57.09	57.33	00:00:00
2012-01-25	1,565,300	57.52	57.67	56.63	57.52	00:00:00
2012-01-26	1,512,500	57.76	58.06	57.30	57.49	00:00:00
2012-01-27	1,467,500	57.36	57.87	57.06	57.35	00:00:00
2012-01-30	2,311,500	56.77	56.87	56.37	56.56	00:00:00
2012-01-31	2,779,100	56.79	56.87	55.52	56.44	00:00:00
2012-02-01	2,456,400	56.99	58.44	56.64	57.88	00:00:00
2012-02-02	1,060,300	57.88	58.45	57.69	57.86	00:00:00
2012-02-03	1,561,300	58.25	58.90	58.17	58.47	00:00:00
2012-02-06	2,157,100	57.88	58.45	57.82	57.90	00:00:00
2012-02-07	2,011,500	57.71	57.84	57.28	57.62	00:00:00
2012-02-08	1,752,300	57.56	57.68	56.44	57.56	00:00:00
2012-02-09	1,623,300	57.55	57.93	57.22	57.60	00:00:00
2012-02-10	2,246,300	56.98	57.10	56.33	56.68	00:00:00
2012-02-13	1,819,600	57.05	57.17	56.58	56.59	00:00:00
2012-02-14	2,055,100	56.42	56.78	56.40	56.77	00:00:00
2012-02-15	1,743,600	57.05	57.23	56.43	56.65	00:00:00
2012-02-16	1,657,000	56.83	58.09	56.70	58.01	00:00:00
2012-02-17	1,827,900	57.89	58.01	57.31	57.38	00:00:00
2012-02-21	2,203,800	57.79	57.94	57.21	57.52	00:00:00
2012-02-22	6,631,300	59.08	62.33	58.38	60.92	00:00:00
2012-02-23	6,261,100	59.08	60.00	58.53	58.68	00:00:00
2012-02-24	2,519,000	58.73	59.17	58.03	58.06	00:00:00
2012-02-27	1,783,400	57.71	58.28	57.55	57.89	00:00:00
2012-02-28	1,621,400	57.99	58.22	57.46	57.78	00:00:00
2012-02-29	2,588,900	57.79	58.01	57.46	57.84	00:00:00
2012-03-01	2,281,200	58.23	58.35	57.72	57.94	00:00:00
2012-03-02	1,426,600	57.89	57.93	57.18	57.27	00:00:00
2012-03-05	1,441,600	57.13	57.41	56.44	56.87	00:00:00
2012-03-06	1,661,000	56.51	57.07	55.94	56.08	00:00:00
2012-03-07	2,840,500	56.44	57.50	56.26	57.13	00:00:00
2012-03-08	1,678,300	57.37	57.53	57.07	57.22	00:00:00
2012-03-09	1,604,300	57.62	58.17	57.15	58.17	00:00:00
2012-03-12	1,065,700	58.30	58.75	58.16	58.62	00:00:00
2012-03-13	1,486,400	58.78	59.82	58.49	59.81	00:00:00
2012-03-14	1,555,400	59.63	59.87	59.44	59.69	00:00:00
2012-03-15	1,569,000	59.67	60.21	59.17	60.18	00:00:00
2012-03-16	2,709,700	60.05	60.56	59.90	60.14	00:00:00
2012-03-19	1,109,600	59.82	60.76	59.82	60.33	00:00:00
2012-03-20	929,000	59.88	60.12	59.65	60.04	00:00:00
2012-03-21	1,125,100	60.04	60.28	59.77	60.12	00:00:00
2012-03-22	4,433,800	58.57	59.07	57.66	57.73	00:00:00
2012-03-23	2,836,900	57.86	58.03	56.97	57.71	00:00:00
2012-03-26	1,944,400	58.26	58.87	57.99	58.73	00:00:00
2012-03-27	2,587,000	58.95	59.65	58.50	59.48	00:00:00
2012-03-28	2,208,400	59.21	59.54	58.91	59.51	00:00:00
2012-03-29	2,255,900	59.30	59.94	58.91	59.83	00:00:00
2012-03-30	2,475,000	60.15	60.41	59.71	60.16	00:00:00
2012-04-02	1,809,200	60.07	60.92	59.73	60.62	00:00:00
2012-04-03	1,570,500	60.39	60.41	59.80	60.33	00:00:00
2012-04-04	986,200	59.81	59.98	59.06	59.38	00:00:00
2012-04-05	1,410,800	58.99	59.86	58.88	59.77	00:00:00
2012-04-09	1,410,400	58.90	59.31	58.60	59.11	00:00:00
2012-04-10	2,174,600	58.84	59.22	58.37	58.59	00:00:00
2012-04-11	2,575,100	58.94	60.06	58.65	60.03	00:00:00
2012-04-12	1,586,100	60.12	60.66	59.97	60.60	00:00:00
2012-04-13	2,292,400	60.16	60.85	59.77	60.34	00:00:00
2012-04-16	2,169,800	60.57	60.61	59.84	60.31	00:00:00
2012-04-17	2,098,300	60.74	61.70	60.60	61.54	00:00:00
2012-04-18	1,559,400	61.50	61.82	61.04	61.43	00:00:00
2012-04-19	2,065,300	61.30	61.78	60.41	60.90	00:00:00
2012-04-20	13,193,100	57.89	58.99	55.96	57.25	00:00:00
2012-04-23	4,490,600	56.71	56.88	56.10	56.75	00:00:00
2012-04-24	3,182,400	56.69	56.76	56.08	56.29	00:00:00
2012-04-25	2,775,000	56.92	57.77	56.67	57.40	00:00:00
2012-04-26	1,790,300	57.30	57.81	57.16	57.60	00:00:00
2012-04-27	1,749,200	57.66	58.22	57.65	57.98	00:00:00
2012-04-30	2,084,300	57.92	58.18	57.55	57.97	00:00:00
2012-05-01	1,597,000	58.12	58.87	57.80	58.25	00:00:00
2012-05-02	1,756,500	57.83	58.71	57.24	58.64	00:00:00
2012-05-03	2,255,800	58.79	59.00	58.18	58.39	00:00:00
2012-05-04	2,453,400	57.67	57.90	56.70	56.90	00:00:00
2012-05-07	2,099,900	56.42	56.83	56.13	56.58	00:00:00
2012-05-08	2,212,900	56.24	56.48	55.46	56.28	00:00:00
2012-05-09	2,030,900	55.87	56.93	55.41	56.52	00:00:00
2012-05-10	2,189,200	56.82	56.91	55.12	55.43	00:00:00
2012-05-11	1,648,300	55.40	56.23	55.13	55.83	00:00:00
2012-05-14	1,240,200	55.28	55.84	55.06	55.35	00:00:00
2012-05-15	1,765,100	55.40	56.47	55.31	55.49	00:00:00
2012-05-16	2,052,700	55.66	56.11	55.10	55.10	00:00:00
2012-05-17	2,952,400	55.00	55.29	54.21	54.41	00:00:00
2012-05-18	5,900,200	54.52	56.90	53.38	54.51	00:00:00
2012-05-21	3,706,200	54.55	55.39	53.49	55.25	00:00:00
2012-05-22	2,010,400	55.39	56.36	55.07	55.99	00:00:00
2012-05-23	1,900,000	55.75	56.63	55.24	56.47	00:00:00
2012-05-24	1,930,200	56.52	56.52	55.81	56.39	00:00:00
2012-05-25	1,337,700	56.50	56.76	56.13	56.45	00:00:00
2012-05-29	1,635,500	56.50	57.20	56.26	56.63	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 > >>