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
2012-05-29	1,635,500	56.50	57.20	56.26	56.63	00:00:00
2012-05-30	2,442,900	56.25	56.41	55.62	56.20	00:00:00
2012-05-31	2,321,500	56.38	56.72	55.76	56.23	00:00:00
2012-06-01	2,378,800	55.14	55.59	54.77	54.80	00:00:00
2012-06-04	1,776,700	55.28	55.60	54.30	54.92	00:00:00
2012-06-05	1,225,700	54.70	55.73	54.69	55.66	00:00:00
2012-06-06	1,919,600	56.00	57.72	55.72	57.70	00:00:00
2012-06-07	2,094,400	58.09	58.20	56.94	56.94	00:00:00
2012-06-08	2,776,400	56.92	57.11	56.50	57.00	00:00:00
2012-06-11	2,445,200	57.12	57.38	55.37	55.43	00:00:00
2012-06-12	1,855,900	55.76	56.77	55.46	56.77	00:00:00
2012-06-13	2,064,800	56.57	57.32	56.39	56.47	00:00:00
2012-06-14	2,111,900	56.61	57.52	56.24	57.37	00:00:00
2012-06-15	1,947,400	57.34	58.39	57.16	58.32	00:00:00
2012-06-18	1,360,800	58.07	58.89	57.77	58.70	00:00:00
2012-06-19	1,819,200	59.00	59.00	58.49	58.97	00:00:00
2012-06-20	1,392,200	59.00	59.17	58.36	58.83	00:00:00
2012-06-21	1,987,800	58.82	58.92	56.84	56.89	00:00:00
2012-06-22	1,666,800	57.11	57.76	56.84	57.66	00:00:00
2012-06-25	1,245,200	57.01	57.25	56.20	56.35	00:00:00
2012-06-26	1,191,400	56.67	57.27	56.44	57.01	00:00:00
2012-06-27	696,700	57.40	57.85	57.09	57.52	00:00:00
2012-06-28	1,302,900	57.32	57.35	56.19	57.00	00:00:00
2012-06-29	2,044,800	57.73	59.36	57.73	59.35	00:00:00
2012-07-02	1,372,000	59.29	59.91	59.15	59.68	00:00:00
2012-07-03	941,300	59.62	60.21	59.59	60.15	00:00:00
2012-07-05	1,755,500	59.07	60.06	59.03	59.92	00:00:00
2012-07-06	2,038,600	59.47	59.77	57.38	57.90	00:00:00
2012-07-09	1,364,500	57.99	58.18	56.81	57.44	00:00:00
2012-07-10	1,227,400	57.90	58.21	56.92	57.45	00:00:00
2012-07-11	1,221,700	57.45	57.74	56.78	57.34	00:00:00
2012-07-12	1,346,300	56.84	56.97	55.85	56.62	00:00:00
2012-07-13	987,200	56.65	57.45	56.52	57.22	00:00:00
2012-07-16	718,600	57.20	57.53	56.58	57.13	00:00:00
2012-07-17	1,493,900	57.56	58.37	56.74	58.17	00:00:00
2012-07-18	1,725,600	57.96	59.78	57.96	59.76	00:00:00
2012-07-19	2,618,100	59.69	60.00	59.44	59.62	00:00:00
2012-07-20	2,341,700	59.59	59.75	58.49	58.69	00:00:00
2012-07-23	2,360,600	57.54	57.54	56.61	57.09	00:00:00
2012-07-24	2,627,400	57.01	57.09	56.45	56.76	00:00:00
2012-07-25	1,863,100	56.80	57.41	56.31	56.52	00:00:00
2012-07-26	2,005,000	57.51	58.25	56.90	57.31	00:00:00
2012-07-27	1,627,400	57.75	59.08	57.73	58.88	00:00:00
2012-07-30	1,071,600	58.88	59.14	58.25	58.51	00:00:00
2012-07-31	1,280,800	58.45	58.71	57.88	58.02	00:00:00
2012-08-01	1,498,800	58.12	58.39	57.83	57.93	00:00:00
2012-08-02	1,158,600	57.52	58.17	57.17	57.79	00:00:00
2012-08-03	1,753,900	57.67	59.16	57.09	59.07	00:00:00
2012-08-06	1,346,000	59.15	59.88	58.93	59.62	00:00:00
2012-08-07	2,034,100	59.95	60.30	59.72	59.77	00:00:00
2012-08-08	1,664,000	59.86	60.20	59.11	59.62	00:00:00
2012-08-09	2,258,400	59.67	59.75	58.96	59.10	00:00:00
2012-08-10	1,279,600	59.06	59.27	58.74	59.03	00:00:00
2012-08-13	1,849,600	58.70	58.98	58.26	58.29	00:00:00
2012-08-14	1,881,700	58.68	58.72	57.85	58.02	00:00:00
2012-08-15	1,265,800	58.16	59.32	57.94	59.20	00:00:00
2012-08-16	2,103,600	59.21	60.19	59.15	60.07	00:00:00
2012-08-17	2,934,600	60.10	60.41	59.55	59.76	00:00:00
2012-08-20	1,585,800	59.57	59.90	59.13	59.35	00:00:00
2012-08-21	2,666,300	59.61	59.84	58.71	58.95	00:00:00
2012-08-22	5,214,900	58.91	59.93	57.93	59.65	00:00:00
2012-08-23	3,323,000	59.05	59.19	57.84	58.19	00:00:00
2012-08-24	2,060,100	58.26	58.58	57.93	58.43	00:00:00
2012-08-27	2,235,400	58.30	59.35	58.25	58.93	00:00:00
2012-08-28	1,646,300	58.81	59.16	58.58	58.78	00:00:00
2012-08-29	1,896,400	58.80	59.09	58.74	59.01	00:00:00
2012-08-30	1,562,500	58.57	58.75	58.02	58.21	00:00:00
2012-08-31	1,388,400	58.79	59.02	57.95	58.54	00:00:00
2012-09-04	1,508,200	58.40	58.83	58.03	58.55	00:00:00
2012-09-05	1,967,100	58.71	58.71	58.01	58.29	00:00:00
2012-09-06	1,542,200	58.52	59.76	58.49	59.74	00:00:00
2012-09-07	1,086,400	59.48	59.86	59.31	59.46	00:00:00
2012-09-10	1,731,400	59.47	59.90	59.35	59.62	00:00:00
2012-09-11	1,582,400	59.30	60.18	59.11	59.95	00:00:00
2012-09-12	1,522,000	59.99	60.16	59.64	59.92	00:00:00
2012-09-13	2,104,500	59.79	60.40	59.56	59.97	00:00:00
2012-09-14	2,415,300	59.97	60.79	59.79	60.28	00:00:00
2012-09-17	1,539,500	60.10	60.39	59.70	60.15	00:00:00
2012-09-18	1,792,200	60.15	60.49	59.31	59.36	00:00:00
2012-09-19	2,273,900	59.58	59.63	58.34	58.63	00:00:00
2012-09-20	2,164,500	58.20	58.85	58.19	58.82	00:00:00
2012-09-21	5,734,700	59.04	59.12	58.20	58.38	00:00:00
2012-09-24	2,328,000	58.72	58.72	57.92	58.17	00:00:00
2012-09-25	2,098,400	58.48	58.50	57.80	57.87	00:00:00
2012-09-26	3,551,300	57.79	58.03	57.55	57.97	00:00:00
2012-09-27	1,844,000	58.16	58.93	57.83	58.84	00:00:00
2012-09-28	2,260,200	58.49	58.95	58.38	58.88	00:00:00
2012-10-01	2,398,600	59.12	59.36	58.70	59.34	00:00:00
2012-10-02	2,320,500	59.54	59.89	59.26	59.85	00:00:00
2012-10-03	2,942,600	59.99	61.29	59.87	61.06	00:00:00
2012-10-04	1,655,100	61.05	61.18	60.61	61.07	00:00:00
2012-10-05	1,577,700	61.42	61.70	60.93	61.12	00:00:00
2012-10-08	1,077,700	60.75	60.95	60.45	60.57	00:00:00
2012-10-09	1,707,900	60.48	60.61	59.83	59.86	00:00:00
2012-10-10	2,229,900	60.03	60.03	59.30	59.64	00:00:00
2012-10-11	1,555,400	60.20	60.29	59.47	59.62	00:00:00
2012-10-12	1,604,200	59.84	60.26	59.62	59.89	00:00:00
2012-10-15	1,592,900	59.91	60.18	59.63	60.11	00:00:00
2012-10-16	1,346,600	60.32	61.15	60.12	60.79	00:00:00
2012-10-17	1,298,900	60.42	61.22	60.42	60.91	00:00:00
2012-10-18	1,186,100	60.85	61.14	60.46	60.62	00:00:00
2012-10-19	1,922,000	60.79	61.09	59.69	59.82	00:00:00
2012-10-22	1,538,500	59.84	60.04	59.46	59.94	00:00:00
2012-10-23	1,578,100	59.25	59.80	58.97	59.58	00:00:00
2012-10-24	1,882,100	59.86	59.89	59.53	59.60	00:00:00
2012-10-25	1,311,300	59.98	60.08	59.38	59.44	00:00:00
2012-10-26	1,432,600	59.35	59.62	58.86	59.39	00:00:00
2012-10-31	1,550,300	59.58	59.75	59.04	59.43	00:00:00
2012-11-01	1,722,000	59.70	61.48	59.46	61.43	00:00:00
2012-11-02	1,617,500	61.50	61.62	60.69	61.19	00:00:00
2012-11-05	1,196,400	61.06	61.12	60.63	60.94	00:00:00
2012-11-06	1,105,100	61.25	62.10	60.76	61.78	00:00:00
2012-11-07	1,634,200	61.14	61.56	60.30	60.53	00:00:00
2012-11-08	1,259,000	60.27	60.59	59.82	59.82	00:00:00
2012-11-09	1,140,500	59.92	60.48	59.43	59.96	00:00:00
2012-11-12	1,464,200	60.04	60.45	59.34	59.35	00:00:00
2012-11-13	1,947,500	58.97	59.79	58.96	59.23	00:00:00
2012-11-14	2,389,000	59.46	59.84	58.40	58.47	00:00:00
2012-11-15	2,406,600	58.46	59.42	58.41	58.77	00:00:00
2012-11-16	3,165,800	58.71	59.43	57.60	59.28	00:00:00
2012-11-19	2,390,500	59.82	59.89	58.52	58.95	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 > >>