|
 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 | | 2012-11-19 | 2,390,500 | 59.82 | 59.89 | 58.52 | 58.95 | 00:00:00 | | 2012-11-20 | 1,889,100 | 58.90 | 58.90 | 57.93 | 58.17 | 00:00:00 | | 2012-11-21 | 948,400 | 58.33 | 58.97 | 58.26 | 58.56 | 00:00:00 | | 2012-11-23 | 706,500 | 58.90 | 59.37 | 58.79 | 59.16 | 00:00:00 | | 2012-11-26 | 2,119,200 | 58.80 | 58.99 | 58.16 | 58.43 | 00:00:00 | | 2012-11-27 | 1,765,500 | 58.48 | 58.54 | 57.89 | 58.20 | 00:00:00 | | 2012-11-28 | 1,494,100 | 58.03 | 58.59 | 57.84 | 58.58 | 00:00:00 | | 2012-11-29 | 1,554,500 | 58.84 | 59.45 | 58.75 | 59.18 | 00:00:00 | | 2012-11-30 | 2,313,800 | 59.20 | 59.97 | 59.14 | 59.91 | 00:00:00 | | 2012-12-03 | 1,288,000 | 60.00 | 60.23 | 59.21 | 59.42 | 00:00:00 | | 2012-12-04 | 1,289,400 | 59.47 | 59.85 | 59.10 | 59.72 | 00:00:00 | | 2012-12-05 | 2,031,000 | 59.70 | 60.29 | 59.06 | 59.91 | 00:00:00 | | 2012-12-06 | 1,438,100 | 59.79 | 60.25 | 59.29 | 59.73 | 00:00:00 | | 2012-12-07 | 1,238,400 | 59.91 | 60.00 | 59.20 | 59.56 | 00:00:00 | | 2012-12-10 | 1,379,100 | 59.64 | 60.00 | 59.47 | 59.61 | 00:00:00 | | 2012-12-11 | 1,492,400 | 59.80 | 60.71 | 59.69 | 60.44 | 00:00:00 | | 2012-12-12 | 1,853,100 | 60.43 | 61.09 | 60.13 | 60.28 | 00:00:00 | | 2012-12-13 | 1,193,000 | 60.37 | 60.57 | 59.61 | 60.06 | 00:00:00 | | 2012-12-14 | 1,237,100 | 59.90 | 60.39 | 59.68 | 60.18 | 00:00:00 | | 2012-12-17 | 1,474,300 | 60.23 | 61.23 | 60.04 | 61.17 | 00:00:00 | | 2012-12-18 | 1,479,000 | 61.21 | 62.10 | 61.19 | 62.01 | 00:00:00 | | 2012-12-19 | 1,876,300 | 62.11 | 62.86 | 62.01 | 62.13 | 00:00:00 | | 2012-12-20 | 1,819,000 | 61.97 | 62.13 | 61.44 | 62.05 | 00:00:00 | | 2012-12-21 | 3,297,800 | 61.64 | 61.97 | 61.00 | 61.44 | 00:00:00 | | 2012-12-24 | 514,500 | 61.14 | 61.34 | 60.74 | 61.29 | 00:00:00 | | 2012-12-26 | 743,100 | 61.10 | 61.49 | 60.68 | 60.87 | 00:00:00 | | 2012-12-27 | 1,510,200 | 60.84 | 60.96 | 59.63 | 60.34 | 00:00:00 | | 2012-12-28 | 1,193,100 | 59.94 | 60.24 | 59.33 | 59.33 | 00:00:00 | | 2012-12-31 | 2,038,800 | 59.09 | 59.67 | 58.76 | 59.48 | 00:00:00 | | 2013-01-02 | 3,526,500 | 60.13 | 61.95 | 60.13 | 61.95 | 00:00:00 | | 2013-01-03 | 2,559,000 | 61.64 | 62.01 | 61.51 | 61.74 | 00:00:00 | | 2013-01-04 | 1,898,200 | 62.00 | 62.37 | 61.74 | 62.22 | 00:00:00 | | 2013-01-07 | 1,422,500 | 61.82 | 62.50 | 61.82 | 62.29 | 00:00:00 | | 2013-01-08 | 1,041,600 | 61.97 | 62.14 | 61.51 | 61.62 | 00:00:00 | | 2013-01-09 | 790,000 | 61.78 | 62.33 | 61.70 | 62.16 | 00:00:00 | | 2013-01-10 | 1,072,600 | 62.49 | 62.79 | 61.78 | 62.41 | 00:00:00 | | 2013-01-11 | 827,700 | 62.29 | 62.76 | 62.19 | 62.62 | 00:00:00 | | 2013-01-14 | 1,063,800 | 62.40 | 62.86 | 62.30 | 62.68 | 00:00:00 | | 2013-01-15 | 1,503,300 | 62.50 | 63.27 | 62.27 | 62.95 | 00:00:00 | | 2013-01-16 | 1,174,500 | 62.80 | 63.39 | 62.32 | 62.95 | 00:00:00 | | 2013-01-17 | 1,212,600 | 63.04 | 63.74 | 62.79 | 63.64 | 00:00:00 | | 2013-01-18 | 1,227,500 | 63.49 | 63.69 | 62.98 | 63.68 | 00:00:00 | | 2013-01-22 | 1,155,200 | 63.60 | 63.78 | 62.95 | 63.78 | 00:00:00 | | 2013-01-23 | 1,479,100 | 63.81 | 64.06 | 63.65 | 63.67 | 00:00:00 | | 2013-01-24 | 1,679,700 | 64.00 | 64.44 | 63.49 | 63.82 | 00:00:00 | | 2013-01-25 | 1,516,100 | 63.63 | 64.14 | 63.48 | 63.71 | 00:00:00 | | 2013-01-28 | 1,225,200 | 63.95 | 64.47 | 63.87 | 63.88 | 00:00:00 | | 2013-01-29 | 1,218,000 | 63.76 | 64.18 | 63.01 | 63.88 | 00:00:00 | | 2013-01-30 | 1,754,300 | 63.71 | 63.93 | 62.89 | 63.06 | 00:00:00 | | 2013-01-31 | 3,504,600 | 63.22 | 63.54 | 62.27 | 62.38 | 00:00:00 | | 2013-02-01 | 2,262,700 | 63.17 | 63.17 | 62.40 | 62.90 | 00:00:00 | | 2013-02-04 | 1,968,300 | 62.41 | 63.00 | 61.86 | 62.09 | 00:00:00 | | 2013-02-05 | 1,778,700 | 62.57 | 63.21 | 61.82 | 63.07 | 00:00:00 | | 2013-02-06 | 1,882,400 | 62.71 | 63.08 | 62.13 | 62.91 | 00:00:00 | | 2013-02-07 | 3,569,600 | 62.93 | 63.16 | 62.07 | 62.25 | 00:00:00 | | 2013-02-08 | 5,142,100 | 62.64 | 62.66 | 60.12 | 61.51 | 00:00:00 | | 2013-02-11 | 2,166,900 | 61.65 | 61.87 | 61.17 | 61.42 | 00:00:00 | | 2013-02-12 | 1,498,800 | 61.39 | 61.61 | 61.16 | 61.44 | 00:00:00 | | 2013-02-13 | 1,759,500 | 61.73 | 62.00 | 60.93 | 61.44 | 00:00:00 | | 2013-02-14 | 2,988,200 | 61.22 | 61.39 | 60.60 | 60.76 | 00:00:00 | | 2013-02-15 | 2,139,900 | 60.96 | 62.11 | 60.76 | 62.07 | 00:00:00 | | 2013-02-19 | 1,421,800 | 62.10 | 62.56 | 61.98 | 62.21 | 00:00:00 | | 2013-02-20 | 2,107,800 | 62.38 | 62.50 | 61.37 | 61.42 | 00:00:00 | | 2013-02-21 | 1,941,300 | 60.76 | 61.62 | 60.76 | 61.30 | 00:00:00 | | 2013-02-22 | 3,073,900 | 62.00 | 63.07 | 61.05 | 62.78 | 00:00:00 | | 2013-02-25 | 2,495,500 | 62.93 | 63.24 | 62.01 | 62.02 | 00:00:00 | | 2013-02-26 | 2,054,700 | 62.01 | 62.76 | 61.87 | 62.64 | 00:00:00 | | 2013-02-27 | 2,097,100 | 62.78 | 64.18 | 62.26 | 63.76 | 00:00:00 | | 2013-02-28 | 2,473,600 | 63.76 | 64.66 | 63.70 | 64.47 | 00:00:00 | | 2013-03-01 | 2,307,300 | 64.04 | 65.11 | 63.78 | 65.04 | 00:00:00 | | 2013-03-04 | 2,519,400 | 64.87 | 66.29 | 64.76 | 66.27 | 00:00:00 | | 2013-03-05 | 2,678,200 | 66.57 | 67.91 | 66.43 | 67.88 | 00:00:00 | | 2013-03-06 | 2,242,000 | 67.99 | 68.41 | 67.77 | 67.99 | 00:00:00 | | 2013-03-07 | 1,496,000 | 67.99 | 68.20 | 67.63 | 67.93 | 00:00:00 | | 2013-03-08 | 1,882,300 | 67.92 | 68.27 | 67.29 | 67.75 | 00:00:00 | | 2013-03-11 | 3,188,200 | 66.80 | 67.23 | 66.10 | 66.56 | 00:00:00 | | 2013-03-12 | 1,555,000 | 66.52 | 66.82 | 66.20 | 66.36 | 00:00:00 | | 2013-03-13 | 1,685,500 | 66.61 | 66.81 | 66.21 | 66.25 | 00:00:00 | | 2013-03-14 | 2,778,000 | 66.60 | 66.70 | 66.00 | 66.18 | 00:00:00 | | 2013-03-15 | 2,502,600 | 65.98 | 66.34 | 65.42 | 65.43 | 00:00:00 | | 2013-03-18 | 1,259,400 | 64.88 | 65.64 | 64.60 | 65.41 | 00:00:00 | | 2013-03-19 | 1,851,600 | 65.37 | 65.63 | 64.67 | 65.29 | 00:00:00 | | 2013-03-20 | 1,688,300 | 65.76 | 65.97 | 65.08 | 65.17 | 00:00:00 | | 2013-03-21 | 2,608,100 | 64.75 | 65.53 | 64.31 | 65.30 | 00:00:00 | | 2013-03-22 | 1,339,200 | 65.31 | 65.89 | 64.91 | 65.54 | 00:00:00 | | 2013-03-25 | 2,343,000 | 65.60 | 65.75 | 64.74 | 64.84 | 00:00:00 | | 2013-03-26 | 1,987,800 | 65.28 | 65.93 | 65.00 | 65.73 | 00:00:00 | | 2013-03-27 | 1,083,000 | 66.21 | 66.22 | 64.99 | 65.47 | 00:00:00 | | 2013-03-28 | 1,911,200 | 65.19 | 65.70 | 65.10 | 65.66 | 00:00:00 | | 2013-04-01 | 1,443,700 | 65.66 | 65.94 | 64.86 | 65.10 | 00:00:00 | | 2013-04-02 | 1,705,900 | 65.50 | 66.11 | 65.18 | 65.38 | 00:00:00 | | 2013-04-03 | 1,333,800 | 65.28 | 65.38 | 64.42 | 64.59 | 00:00:00 | | 2013-04-04 | 906,300 | 64.67 | 64.86 | 64.14 | 64.71 | 00:00:00 | | 2013-04-05 | 1,490,200 | 63.68 | 64.56 | 63.00 | 64.46 | 00:00:00 | | 2013-04-08 | 1,106,000 | 64.52 | 64.52 | 63.52 | 63.84 | 00:00:00 | | 2013-04-09 | 2,261,800 | 64.14 | 64.14 | 63.18 | 63.80 | 00:00:00 | | 2013-04-10 | 1,090,000 | 64.00 | 65.00 | 63.76 | 64.82 | 00:00:00 | | 2013-04-11 | 1,568,500 | 64.95 | 65.30 | 64.72 | 64.93 | 00:00:00 | | 2013-04-12 | 1,368,600 | 65.15 | 65.17 | 64.27 | 64.70 | 00:00:00 | | 2013-04-15 | 1,769,300 | 64.54 | 64.61 | 63.02 | 63.08 | 00:00:00 | | 2013-04-16 | 1,989,600 | 63.16 | 64.24 | 63.07 | 64.22 | 00:00:00 | | 2013-04-17 | 2,050,700 | 63.79 | 63.88 | 62.54 | 63.04 | 00:00:00 | | 2013-04-18 | 2,059,400 | 63.31 | 63.31 | 62.19 | 62.51 | 00:00:00 | | 2013-04-19 | 2,824,400 | 62.08 | 63.17 | 61.85 | 62.97 | 00:00:00 | | 2013-04-22 | 1,601,200 | 63.09 | 63.24 | 62.11 | 62.86 | 00:00:00 | | 2013-04-23 | 1,687,500 | 63.32 | 64.25 | 63.13 | 63.98 | 00:00:00 | | 2013-04-24 | 1,525,800 | 64.29 | 64.60 | 63.69 | 64.19 | 00:00:00 | | 2013-04-25 | 15,922,300 | 55.75 | 57.97 | 55.54 | 57.09 | 00:00:00 | | 2013-04-26 | 9,119,200 | 57.00 | 59.80 | 56.81 | 59.35 | 00:00:00 | | 2013-04-29 | 4,182,700 | 59.50 | 61.10 | 59.38 | 60.94 | 00:00:00 | | 2013-04-30 | 5,255,700 | 60.82 | 60.82 | 59.11 | 59.64 | 00:00:00 | | 2013-05-01 | 2,485,000 | 59.51 | 60.47 | 59.25 | 59.97 | 00:00:00 | | 2013-05-02 | 2,343,800 | 59.91 | 60.64 | 59.33 | 60.07 | 00:00:00 | | 2013-05-03 | 2,367,400 | 60.67 | 60.75 | 60.11 | 60.26 | 00:00:00 | | 2013-05-06 | 2,033,500 | 60.76 | 60.98 | 60.13 | 60.75 | 00:00:00 | | 2013-05-07 | 1,543,400 | 60.58 | 60.70 | 60.17 | 60.56 | 00:00:00 | | 2013-05-08 | 2,067,300 | 60.29 | 60.55 | 60.02 | 60.49 | 00:00:00 | | 2013-05-09 | 3,915,200 | 59.65 | 60.26 | 58.88 | 59.00 | 00:00:00 | | 2013-05-10 | 2,401,400 | 59.54 | 60.22 | 59.28 | 60.20 | 00:00:00 | | 2013-05-13 | 2,206,000 | 59.89 | 59.97 | 58.93 | 58.99 | 00:00:00 | | 2013-05-14 | 2,114,100 | 59.14 | 59.57 | 58.87 | 59.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
