|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 6,623,200 | 52.12 | 52.38 | 49.81 | 50.88 | 00:00:00 | | 2000-12-14 | 7,687,000 | 50.75 | 52.19 | 48.88 | 49.12 | 00:00:00 | | 2000-12-15 | 10,039,400 | 48.62 | 48.88 | 44.38 | 48.25 | 00:00:00 | | 2000-12-18 | 4,411,200 | 47.75 | 48.88 | 45.00 | 46.00 | 00:00:00 | | 2000-12-19 | 6,031,000 | 45.94 | 46.75 | 42.00 | 42.62 | 00:00:00 | | 2000-12-20 | 7,809,600 | 41.41 | 41.81 | 38.19 | 38.38 | 00:00:00 | | 2000-12-21 | 5,036,800 | 38.38 | 43.69 | 38.19 | 39.81 | 00:00:00 | | 2000-12-22 | 14,226,000 | 39.50 | 41.19 | 34.50 | 35.25 | 00:00:00 | | 2000-12-26 | 8,000,000 | 34.81 | 35.81 | 33.25 | 34.94 | 00:00:00 | | 2000-12-27 | 7,964,000 | 35.25 | 38.42 | 34.50 | 37.94 | 00:00:00 | | 2000-12-28 | 6,797,200 | 37.12 | 43.56 | 37.12 | 41.00 | 00:00:00 | | 2000-12-29 | 6,368,000 | 40.81 | 42.25 | 37.81 | 39.44 | 00:00:00 | | 2001-01-02 | 5,681,800 | 38.62 | 39.00 | 35.00 | 36.25 | 00:00:00 | | 2001-01-03 | 10,223,200 | 36.31 | 43.19 | 35.44 | 39.06 | 00:00:00 | | 2001-01-04 | 7,462,800 | 39.31 | 42.12 | 39.25 | 40.44 | 00:00:00 | | 2001-01-05 | 9,345,200 | 41.81 | 41.81 | 36.06 | 36.25 | 00:00:00 | | 2001-01-08 | 13,855,600 | 36.50 | 36.56 | 31.06 | 32.94 | 00:00:00 | | 2001-01-09 | 10,011,600 | 33.88 | 35.62 | 32.75 | 34.06 | 00:00:00 | | 2001-01-10 | 7,343,800 | 34.12 | 35.88 | 33.00 | 35.25 | 00:00:00 | | 2001-01-11 | 8,403,800 | 35.12 | 35.69 | 33.81 | 35.00 | 00:00:00 | | 2001-01-12 | 5,076,200 | 34.94 | 35.75 | 33.69 | 34.06 | 00:00:00 | | 2001-01-16 | 5,743,000 | 34.62 | 35.25 | 32.94 | 34.06 | 00:00:00 | | 2001-01-17 | 7,456,200 | 34.69 | 35.69 | 34.50 | 35.00 | 00:00:00 | | 2001-01-18 | 7,414,800 | 35.19 | 36.75 | 34.25 | 36.44 | 00:00:00 | | 2001-01-19 | 6,850,600 | 37.94 | 38.25 | 35.31 | 36.00 | 00:00:00 | | 2001-01-22 | 6,230,000 | 36.38 | 36.56 | 34.25 | 35.12 | 00:00:00 | | 2001-01-23 | 9,439,800 | 35.95 | 35.95 | 33.75 | 35.50 | 00:00:00 | | 2001-01-24 | 10,682,200 | 36.12 | 38.56 | 35.25 | 37.50 | 00:00:00 | | 2001-01-25 | 8,577,400 | 37.62 | 39.19 | 36.88 | 38.50 | 00:00:00 | | 2001-01-26 | 8,094,800 | 38.44 | 38.81 | 35.94 | 36.12 | 00:00:00 | | 2001-01-29 | 7,789,000 | 35.31 | 36.88 | 35.00 | 36.00 | 00:00:00 | | 2001-01-30 | 16,951,200 | 37.88 | 40.56 | 35.75 | 37.81 | 00:00:00 | | 2001-01-31 | 14,121,600 | 38.00 | 40.50 | 37.75 | 39.50 | 00:00:00 | | 2001-02-01 | 4,261,600 | 39.25 | 40.88 | 38.94 | 39.88 | 00:00:00 | | 2001-02-02 | 6,709,200 | 39.88 | 41.38 | 39.69 | 39.88 | 00:00:00 | | 2001-02-05 | 4,645,800 | 39.31 | 40.81 | 39.31 | 40.06 | 00:00:00 | | 2001-02-06 | 7,845,200 | 39.94 | 44.19 | 39.88 | 43.69 | 00:00:00 | | 2001-02-07 | 17,289,200 | 42.38 | 42.38 | 37.25 | 38.50 | 00:00:00 | | 2001-02-08 | 10,500,800 | 38.81 | 38.88 | 36.62 | 36.94 | 00:00:00 | | 2001-02-09 | 11,790,200 | 36.88 | 37.00 | 33.38 | 34.06 | 00:00:00 | | 2001-02-12 | 17,289,200 | 42.38 | 42.38 | 37.25 | 38.50 | 00:00:00 | | 2001-02-13 | 6,150,000 | 36.31 | 37.81 | 34.50 | 34.50 | 00:00:00 | | 2001-02-14 | 5,708,400 | 35.25 | 35.75 | 33.75 | 35.69 | 00:00:00 | | 2001-02-15 | 4,272,800 | 36.19 | 38.25 | 36.00 | 36.56 | 00:00:00 | | 2001-02-16 | 3,250,600 | 35.81 | 36.38 | 34.69 | 34.81 | 00:00:00 | | 2001-02-20 | 7,347,200 | 35.50 | 36.25 | 32.56 | 32.69 | 00:00:00 | | 2001-02-21 | 13,245,200 | 35.62 | 39.75 | 35.50 | 38.00 | 00:00:00 | | 2001-02-22 | 7,183,800 | 37.75 | 39.44 | 36.25 | 38.31 | 00:00:00 | | 2001-02-23 | 5,604,000 | 37.75 | 40.00 | 37.19 | 39.88 | 00:00:00 | | 2001-02-26 | 12,462,000 | 40.44 | 45.38 | 40.25 | 45.12 | 00:00:00 | | 2001-02-27 | 10,720,800 | 43.75 | 43.94 | 40.62 | 43.44 | 00:00:00 | | 2001-02-28 | 7,190,600 | 43.25 | 44.25 | 40.06 | 41.12 | 00:00:00 | | 2001-03-01 | 6,269,400 | 40.38 | 44.81 | 39.39 | 44.25 | 00:00:00 | | 2001-03-02 | 7,060,200 | 42.62 | 44.31 | 41.00 | 41.38 | 00:00:00 | | 2001-03-05 | 2,810,000 | 41.88 | 43.44 | 40.88 | 42.12 | 00:00:00 | | 2001-03-06 | 8,352,600 | 43.62 | 46.19 | 42.69 | 42.81 | 00:00:00 | | 2001-03-07 | 10,584,000 | 44.00 | 47.06 | 43.88 | 46.44 | 00:00:00 | | 2001-03-08 | 5,739,000 | 46.88 | 47.38 | 44.00 | 44.44 | 00:00:00 | | 2001-03-09 | 7,310,000 | 43.81 | 43.88 | 40.50 | 42.06 | 00:00:00 | | 2001-03-12 | 8,242,600 | 40.94 | 44.25 | 40.06 | 40.17 | 00:00:00 | | 2001-03-13 | 8,782,800 | 41.31 | 44.36 | 40.50 | 43.81 | 00:00:00 | | 2001-03-14 | 6,515,200 | 41.31 | 44.06 | 40.62 | 42.25 | 00:00:00 | | 2001-03-15 | 88,643,600 | 43.38 | 43.94 | 28.75 | 29.81 | 00:00:00 | | 2001-03-16 | 27,763,800 | 28.88 | 30.56 | 26.69 | 30.38 | 00:00:00 | | 2001-03-19 | 9,413,200 | 30.38 | 31.50 | 28.50 | 31.19 | 00:00:00 | | 2001-03-20 | 7,948,200 | 31.56 | 32.00 | 29.00 | 29.06 | 00:00:00 | | 2001-03-21 | 10,151,400 | 29.31 | 30.44 | 28.19 | 28.94 | 00:00:00 | | 2001-03-22 | 8,611,000 | 29.31 | 30.69 | 28.44 | 30.50 | 00:00:00 | | 2001-03-23 | 4,563,800 | 31.19 | 32.62 | 30.25 | 30.44 | 00:00:00 | | 2001-03-26 | 5,322,800 | 31.62 | 32.50 | 29.88 | 30.30 | 00:00:00 | | 2001-03-27 | 7,836,400 | 30.50 | 32.88 | 30.00 | 32.19 | 00:00:00 | | 2001-03-28 | 6,541,600 | 31.88 | 31.94 | 28.19 | 28.69 | 00:00:00 | | 2001-03-29 | 6,911,600 | 28.00 | 30.00 | 27.44 | 28.00 | 00:00:00 | | 2001-03-30 | 7,498,600 | 27.94 | 28.06 | 27.00 | 27.75 | 00:00:00 | | 2001-04-02 | 19,680,200 | 27.81 | 28.00 | 22.88 | 24.88 | 00:00:00 | | 2001-04-03 | 13,090,400 | 24.44 | 24.69 | 22.62 | 23.44 | 00:00:00 | | 2001-04-04 | 13,358,000 | 23.44 | 25.81 | 23.38 | 24.88 | 00:00:00 | | 2001-04-05 | 13,469,400 | 26.31 | 29.75 | 26.25 | 29.61 | 00:00:00 | | 2001-04-06 | 8,190,200 | 28.00 | 30.62 | 27.81 | 29.50 | 00:00:00 | | 2001-04-09 | 5,655,400 | 29.43 | 31.50 | 29.10 | 29.74 | 00:00:00 | | 2001-04-10 | 7,338,400 | 30.25 | 32.00 | 30.12 | 31.20 | 00:00:00 | | 2001-04-11 | 10,805,600 | 32.10 | 32.16 | 28.50 | 29.08 | 00:00:00 | | 2001-04-12 | 8,394,000 | 28.97 | 30.10 | 28.04 | 29.17 | 00:00:00 | | 2001-04-16 | 4,340,600 | 29.15 | 29.16 | 27.10 | 27.23 | 00:00:00 | | 2001-04-17 | 6,726,000 | 27.02 | 29.22 | 26.70 | 28.53 | 00:00:00 | | 2001-04-18 | 11,911,600 | 29.66 | 31.50 | 28.61 | 30.51 | 00:00:00 | | 2001-04-19 | 5,711,200 | 30.43 | 31.75 | 29.36 | 31.72 | 00:00:00 | | 2001-04-20 | 6,855,600 | 30.72 | 31.59 | 30.00 | 30.99 | 00:00:00 | | 2001-04-23 | 4,455,200 | 30.98 | 31.00 | 29.27 | 29.46 | 00:00:00 | | 2001-04-24 | 5,894,400 | 29.62 | 30.95 | 27.81 | 29.38 | 00:00:00 | | 2001-04-25 | 2,911,000 | 29.26 | 31.00 | 28.76 | 30.88 | 00:00:00 | | 2001-04-26 | 5,851,200 | 31.30 | 32.95 | 28.80 | 29.37 | 00:00:00 | | 2001-04-27 | 4,024,000 | 30.39 | 31.65 | 30.07 | 30.45 | 00:00:00 | | 2001-04-30 | 8,002,600 | 31.10 | 33.34 | 30.75 | 32.04 | 00:00:00 | | 2001-05-01 | 5,943,400 | 31.72 | 32.75 | 30.72 | 32.12 | 00:00:00 | | 2001-05-02 | 6,761,800 | 32.52 | 33.50 | 32.34 | 32.97 | 00:00:00 | | 2001-05-03 | 3,765,600 | 32.48 | 32.50 | 30.84 | 30.90 | 00:00:00 | | 2001-05-04 | 7,326,200 | 30.50 | 34.75 | 29.85 | 34.74 | 00:00:00 | | 2001-05-07 | 7,223,200 | 34.36 | 35.07 | 32.80 | 33.00 | 00:00:00 | | 2001-05-08 | 7,104,800 | 34.02 | 35.00 | 33.75 | 34.89 | 00:00:00 | | 2001-05-09 | 8,779,600 | 34.36 | 34.36 | 32.92 | 34.04 | 00:00:00 | | 2001-05-10 | 6,811,200 | 34.28 | 35.25 | 33.95 | 34.03 | 00:00:00 | | 2001-05-11 | 3,422,200 | 34.09 | 34.85 | 33.22 | 33.52 | 00:00:00 | | 2001-05-14 | 2,598,400 | 33.45 | 33.49 | 32.83 | 33.31 | 00:00:00 | | 2001-05-15 | 4,336,200 | 33.31 | 34.25 | 32.28 | 32.94 | 00:00:00 | | 2001-05-16 | 5,286,400 | 32.24 | 34.95 | 32.24 | 34.61 | 00:00:00 | | 2001-05-17 | 4,053,600 | 34.68 | 35.89 | 33.75 | 35.23 | 00:00:00 | | 2001-05-18 | 7,587,600 | 33.05 | 33.21 | 31.26 | 32.22 | 00:00:00 | | 2001-05-21 | 10,007,000 | 32.70 | 32.95 | 30.65 | 31.62 | 00:00:00 | | 2001-05-22 | 12,751,800 | 32.18 | 32.30 | 30.39 | 31.15 | 00:00:00 | | 2001-05-23 | 15,598,000 | 33.89 | 34.50 | 32.89 | 33.35 | 00:00:00 | | 2001-05-24 | 6,954,400 | 33.00 | 35.45 | 32.50 | 35.33 | 00:00:00 | | 2001-05-25 | 7,000,800 | 35.35 | 36.44 | 34.45 | 35.76 | 00:00:00 | | 2001-05-29 | 7,362,600 | 35.52 | 35.60 | 31.85 | 32.41 | 00:00:00 | | 2001-05-30 | 6,140,200 | 31.71 | 32.30 | 30.00 | 30.36 | 00:00:00 | | 2001-05-31 | 4,289,600 | 30.60 | 32.90 | 30.54 | 32.06 | 00:00:00 | | 2001-06-01 | 3,888,800 | 32.61 | 33.00 | 30.50 | 32.39 | 00:00:00 | | 2001-06-04 | 2,460,000 | 32.51 | 33.50 | 31.03 | 31.87 | 00:00:00 | | 2001-06-05 | 3,865,800 | 31.97 | 33.85 | 31.96 | 33.61 | 00:00:00 | | 2001-06-06 | 4,795,800 | 33.78 | 35.15 | 32.65 | 34.48 | 00:00:00 | | 2001-06-07 | 4,968,000 | 34.29 | 35.63 | 33.58 | 35.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
