|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-14 | 2,114,100 | 59.14 | 59.57 | 58.87 | 59.11 | 00:00:00 | | 2013-05-15 | 3,318,100 | 59.14 | 60.86 | 59.01 | 60.59 | 00:00:00 | | 2013-05-16 | 2,417,400 | 60.41 | 60.90 | 59.84 | 59.85 | 00:00:00 | | 2013-05-17 | 2,247,700 | 59.96 | 60.83 | 59.47 | 60.63 | 00:00:00 | | 2013-05-20 | 1,727,000 | 60.34 | 60.75 | 59.52 | 59.64 | 00:00:00 | | 2013-05-21 | 5,136,400 | 59.64 | 60.00 | 57.78 | 57.89 | 00:00:00 | | 2013-05-22 | 7,938,200 | 58.94 | 60.95 | 58.05 | 58.59 | 00:00:00 | | 2013-05-23 | 4,314,700 | 58.12 | 59.21 | 57.33 | 58.76 | 00:00:00 | | 2013-05-24 | 4,359,400 | 58.14 | 58.43 | 57.39 | 57.90 | 00:00:00 | | 2013-05-28 | 2,773,600 | 58.41 | 59.31 | 58.00 | 59.11 | 00:00:00 | | 2013-05-29 | 3,255,000 | 58.69 | 59.62 | 58.29 | 59.25 | 00:00:00 | | 2013-05-30 | 2,261,100 | 58.82 | 59.62 | 58.82 | 59.33 | 00:00:00 | | 2013-05-31 | 2,534,700 | 58.98 | 59.50 | 58.30 | 58.44 | 00:00:00 | | 2013-06-03 | 2,645,100 | 58.45 | 58.69 | 57.60 | 58.07 | 00:00:00 | | 2013-06-04 | 2,138,900 | 58.05 | 58.53 | 57.57 | 57.78 | 00:00:00 | | 2013-06-05 | 3,088,800 | 57.01 | 57.87 | 57.01 | 57.57 | 00:00:00 | | 2013-06-06 | 2,485,400 | 57.79 | 58.46 | 57.48 | 58.45 | 00:00:00 | | 2013-06-07 | 2,852,300 | 58.83 | 59.71 | 58.54 | 59.46 | 00:00:00 | | 2013-06-10 | 2,112,100 | 59.44 | 59.62 | 58.61 | 58.97 | 00:00:00 | | 2013-06-11 | 2,427,500 | 58.31 | 58.63 | 57.63 | 57.73 | 00:00:00 | | 2013-06-12 | 1,327,800 | 58.21 | 58.21 | 57.50 | 57.78 | 00:00:00 | | 2013-06-13 | 2,423,500 | 57.59 | 58.09 | 57.17 | 57.97 | 00:00:00 | | 2013-06-14 | 1,456,400 | 57.89 | 58.22 | 57.29 | 57.50 | 00:00:00 | | 2013-06-17 | 2,262,300 | 57.78 | 58.15 | 57.19 | 58.03 | 00:00:00 | | 2013-06-18 | 2,710,400 | 57.93 | 58.79 | 57.93 | 58.70 | 00:00:00 | | 2013-06-19 | 2,079,600 | 58.52 | 59.08 | 58.35 | 58.44 | 00:00:00 | | 2013-06-20 | 2,199,600 | 58.00 | 58.58 | 57.75 | 57.85 | 00:00:00 | | 2013-06-21 | 2,572,100 | 58.05 | 58.22 | 57.17 | 57.86 | 00:00:00 | | 2013-06-24 | 1,952,200 | 57.78 | 58.00 | 56.74 | 57.51 | 00:00:00 | | 2013-06-25 | 3,350,800 | 57.82 | 59.04 | 57.57 | 58.81 | 00:00:00 | | 2013-06-26 | 3,122,700 | 59.20 | 59.76 | 58.75 | 59.45 | 00:00:00 | | 2013-06-27 | 2,831,700 | 59.88 | 61.37 | 59.88 | 60.79 | 00:00:00 | | 2013-06-28 | 3,500,300 | 60.30 | 61.37 | 60.19 | 61.04 | 00:00:00 | | 2013-07-01 | 4,443,200 | 62.10 | 63.83 | 61.90 | 63.15 | 00:00:00 | | 2013-07-02 | 3,928,800 | 62.88 | 63.05 | 61.53 | 62.37 | 00:00:00 | | 2013-07-03 | 1,615,300 | 62.02 | 62.70 | 61.89 | 62.38 | 00:00:00 | | 2013-07-05 | 1,589,600 | 61.59 | 62.70 | 61.59 | 62.55 | 00:00:00 | | 2013-07-08 | 2,538,400 | 62.72 | 63.34 | 62.29 | 62.97 | 00:00:00 | | 2013-07-09 | 1,639,900 | 63.28 | 63.56 | 63.10 | 63.24 | 00:00:00 | | 2013-07-10 | 1,564,900 | 63.27 | 63.50 | 63.06 | 63.36 | 00:00:00 | | 2013-07-11 | 1,871,100 | 63.68 | 64.42 | 63.64 | 64.38 | 00:00:00 | | 2013-07-12 | 1,884,200 | 64.46 | 64.85 | 64.22 | 64.72 | 00:00:00 | | 2013-07-15 | 2,251,600 | 64.58 | 64.84 | 64.35 | 64.83 | 00:00:00 | | 2013-07-16 | 1,585,200 | 64.94 | 65.18 | 64.69 | 64.88 | 00:00:00 | | 2013-07-17 | 1,889,000 | 65.00 | 65.32 | 64.81 | 65.01 | 00:00:00 | | 2013-07-18 | 1,650,300 | 64.97 | 65.73 | 64.84 | 64.87 | 00:00:00 | | 2013-07-19 | 2,075,700 | 64.46 | 64.78 | 63.94 | 64.08 | 00:00:00 | | 2013-07-22 | 1,110,600 | 64.40 | 64.71 | 64.02 | 64.41 | 00:00:00 | | 2013-07-23 | 1,293,500 | 65.24 | 65.24 | 63.65 | 63.77 | 00:00:00 | | 2013-07-24 | 1,927,400 | 64.19 | 64.65 | 63.06 | 63.11 | 00:00:00 | | 2013-07-25 | 1,737,100 | 63.12 | 63.39 | 62.90 | 63.17 | 00:00:00 | | 2013-07-26 | 1,694,100 | 63.03 | 63.96 | 62.74 | 63.92 | 00:00:00 | | 2013-07-29 | 1,692,100 | 63.56 | 64.53 | 63.39 | 63.54 | 00:00:00 | | 2013-07-30 | 1,146,800 | 63.63 | 63.98 | 63.26 | 63.34 | 00:00:00 | | 2013-07-31 | 1,193,600 | 63.64 | 64.20 | 63.44 | 63.92 | 00:00:00 | | 2013-08-01 | 1,702,300 | 64.23 | 64.76 | 63.76 | 64.49 | 00:00:00 | | 2013-08-02 | 1,750,500 | 64.18 | 64.31 | 63.34 | 63.89 | 00:00:00 | | 2013-08-05 | 1,326,600 | 63.79 | 64.22 | 63.73 | 63.92 | 00:00:00 | | 2013-08-06 | 1,178,900 | 63.71 | 63.92 | 63.38 | 63.65 | 00:00:00 | | 2013-08-07 | 2,088,600 | 63.35 | 64.47 | 63.35 | 64.12 | 00:00:00 | | 2013-08-08 | 2,148,000 | 64.47 | 64.47 | 63.82 | 64.20 | 00:00:00 | | 2013-08-09 | 1,567,200 | 63.91 | 64.69 | 63.91 | 64.45 | 00:00:00 | | 2013-08-12 | 1,088,800 | 64.51 | 64.84 | 64.01 | 64.67 | 00:00:00 | | 2013-08-13 | 1,177,900 | 64.80 | 65.32 | 64.24 | 65.00 | 00:00:00 | | 2013-08-14 | 1,301,500 | 65.01 | 65.08 | 64.29 | 64.77 | 00:00:00 | | 2013-08-15 | 1,637,800 | 64.06 | 64.41 | 63.67 | 63.83 | 00:00:00 | | 2013-08-16 | 1,814,200 | 63.79 | 64.41 | 63.66 | 64.24 | 00:00:00 | | 2013-08-19 | 1,308,900 | 64.02 | 64.28 | 63.35 | 63.42 | 00:00:00 | | 2013-08-20 | 2,287,900 | 63.33 | 63.69 | 63.08 | 63.14 | 00:00:00 | | 2013-08-21 | 3,115,800 | 62.74 | 64.00 | 62.62 | 63.02 | 00:00:00 | | 2013-08-22 | 1,600,100 | 63.12 | 63.68 | 62.61 | 63.61 | 00:00:00 | | 2013-08-23 | 2,311,000 | 63.56 | 64.35 | 63.25 | 64.18 | 00:00:00 | | 2013-08-26 | 2,693,300 | 61.50 | 65.11 | 61.50 | 64.32 | 00:00:00 | | 2013-08-27 | 3,049,900 | 63.51 | 63.96 | 63.25 | 63.71 | 00:00:00 | | 2013-08-28 | 3,205,800 | 63.92 | 63.99 | 63.25 | 63.40 | 00:00:00 | | 2013-08-29 | 1,547,200 | 63.15 | 63.88 | 62.89 | 63.59 | 00:00:00 | | 2013-08-30 | 1,455,000 | 63.85 | 63.94 | 63.31 | 63.53 | 00:00:00 | | 2013-09-03 | 1,796,500 | 63.80 | 64.60 | 63.59 | 63.75 | 00:00:00 | | 2013-09-04 | 2,815,000 | 64.06 | 64.70 | 63.71 | 64.16 | 00:00:00 | | 2013-09-05 | 1,393,000 | 64.36 | 64.57 | 64.02 | 64.18 | 00:00:00 | | 2013-09-06 | 1,921,500 | 64.06 | 64.95 | 63.54 | 64.45 | 00:00:00 | | 2013-09-09 | 2,007,800 | 64.45 | 65.59 | 64.25 | 65.45 | 00:00:00 | | 2013-09-10 | 1,618,400 | 65.94 | 66.33 | 65.53 | 66.32 | 00:00:00 | | 2013-09-11 | 1,890,200 | 66.39 | 66.73 | 66.11 | 66.32 | 00:00:00 | | 2013-09-12 | 2,353,800 | 66.11 | 66.11 | 65.44 | 65.45 | 00:00:00 | | 2013-09-13 | 1,502,100 | 65.80 | 66.06 | 65.48 | 65.95 | 00:00:00 | | 2013-09-16 | 2,081,200 | 66.79 | 66.87 | 65.77 | 65.91 | 00:00:00 | | 2013-09-17 | 1,730,600 | 66.07 | 66.66 | 65.82 | 66.30 | 00:00:00 | | 2013-09-18 | 3,015,000 | 65.28 | 66.20 | 65.09 | 66.08 | 00:00:00 | | 2013-09-19 | 3,126,000 | 66.06 | 66.55 | 65.74 | 66.42 | 00:00:00 | | 2013-09-20 | 7,165,800 | 66.64 | 67.34 | 66.50 | 66.84 | 00:00:00 | | 2013-09-23 | 1,885,400 | 66.59 | 66.97 | 66.32 | 66.41 | 00:00:00 | | 2013-09-24 | 2,728,700 | 67.00 | 67.00 | 65.73 | 65.96 | 00:00:00 | | 2013-09-25 | 2,974,400 | 65.87 | 66.44 | 65.80 | 66.26 | 00:00:00 | | 2013-09-26 | 2,364,900 | 66.58 | 66.66 | 66.00 | 66.36 | 00:00:00 | | 2013-09-27 | 3,161,600 | 65.90 | 66.78 | 65.60 | 66.51 | 00:00:00 | | 2013-09-30 | 2,933,400 | 65.75 | 66.67 | 65.72 | 66.31 | 00:00:00 | | 2013-10-01 | 2,095,700 | 66.53 | 67.09 | 66.19 | 66.45 | 00:00:00 | | 2013-10-02 | 1,647,900 | 66.43 | 66.55 | 65.81 | 66.45 | 00:00:00 | | 2013-10-03 | 3,099,100 | 66.37 | 66.50 | 65.26 | 65.83 | 00:00:00 | | 2013-10-04 | 2,365,700 | 66.03 | 66.54 | 65.46 | 66.30 | 00:00:00 | | 2013-10-07 | 2,263,100 | 65.74 | 66.46 | 65.23 | 66.24 | 00:00:00 | | 2013-10-08 | 2,216,500 | 66.10 | 66.24 | 65.12 | 65.40 | 00:00:00 | | 2013-10-09 | 2,119,200 | 65.53 | 65.66 | 65.13 | 65.29 | 00:00:00 | | 2013-10-10 | 2,104,900 | 65.92 | 66.13 | 65.47 | 65.80 | 00:00:00 | | 2013-10-11 | 2,047,700 | 65.38 | 66.93 | 65.38 | 66.93 | 00:00:00 | | 2013-10-14 | 2,009,000 | 66.72 | 67.48 | 66.01 | 67.43 | 00:00:00 | | 2013-10-15 | 2,227,800 | 67.11 | 67.41 | 66.73 | 66.76 | 00:00:00 | | 2013-10-16 | 2,027,100 | 67.03 | 67.34 | 66.65 | 67.00 | 00:00:00 | | 2013-10-17 | 1,761,600 | 66.89 | 68.03 | 66.70 | 68.00 | 00:00:00 | | 2013-10-18 | 2,554,700 | 68.76 | 69.12 | 68.62 | 68.74 | 00:00:00 | | 2013-10-21 | 1,245,400 | 68.68 | 69.19 | 68.58 | 69.01 | 00:00:00 | | 2013-10-22 | 1,874,000 | 69.03 | 69.54 | 68.83 | 69.47 | 00:00:00 | | 2013-10-23 | 1,306,100 | 69.26 | 69.50 | 68.98 | 69.18 | 00:00:00 | | 2013-10-24 | 1,996,700 | 69.20 | 70.20 | 69.12 | 69.82 | 00:00:00 | | 2013-10-25 | 1,718,900 | 70.19 | 70.51 | 69.80 | 70.44 | 00:00:00 | | 2013-10-28 | 1,179,800 | 70.51 | 71.00 | 70.24 | 70.84 | 00:00:00 | | 2013-10-29 | 1,441,500 | 71.18 | 71.80 | 70.93 | 71.48 | 00:00:00 | | 2013-10-30 | 1,467,200 | 71.50 | 71.80 | 71.20 | 71.46 | 00:00:00 | | 2013-10-31 | 1,996,700 | 71.69 | 71.97 | 71.36 | 71.41 | 00:00:00 | | 2013-11-01 | 2,376,700 | 71.77 | 72.00 | 71.14 | 71.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
