|
 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 | | 2013-11-01 | 2,376,700 | 71.77 | 72.00 | 71.14 | 71.33 | 00:00:00 | | 2013-11-04 | 1,504,800 | 71.37 | 71.49 | 70.81 | 71.41 | 00:00:00 | | 2013-11-05 | 1,712,400 | 71.38 | 71.85 | 70.99 | 71.76 | 00:00:00 | | 2013-11-06 | 1,332,300 | 71.68 | 72.45 | 71.51 | 72.24 | 00:00:00 | | 2013-11-07 | 1,195,200 | 72.31 | 72.63 | 71.65 | 71.68 | 00:00:00 | | 2013-11-08 | 1,862,400 | 71.86 | 72.49 | 71.85 | 72.48 | 00:00:00 | | 2013-11-11 | 1,302,700 | 72.26 | 72.63 | 71.81 | 72.28 | 00:00:00 | | 2013-11-12 | 1,049,900 | 72.20 | 72.45 | 71.95 | 72.41 | 00:00:00 | | 2013-11-13 | 2,645,900 | 72.58 | 72.96 | 71.94 | 72.96 | 00:00:00 | | 2013-11-14 | 1,606,200 | 72.95 | 73.29 | 72.27 | 73.16 | 00:00:00 | | 2013-11-15 | 1,832,400 | 73.27 | 73.73 | 72.86 | 73.67 | 00:00:00 | | 2013-11-18 | 1,784,300 | 73.73 | 73.94 | 73.15 | 73.41 | 00:00:00 | | 2013-11-19 | 1,126,400 | 73.59 | 73.88 | 73.04 | 73.36 | 00:00:00 | | 2013-11-20 | 1,837,900 | 73.65 | 73.65 | 72.98 | 73.14 | 00:00:00 | | 2013-11-21 | 2,354,600 | 73.05 | 73.39 | 72.33 | 73.16 | 00:00:00 | | 2013-11-22 | 4,053,900 | 72.93 | 73.16 | 70.87 | 72.03 | 00:00:00 | | 2013-11-25 | 2,521,200 | 72.30 | 72.99 | 71.75 | 72.73 | 00:00:00 | | 2013-11-26 | 2,014,700 | 72.57 | 73.44 | 72.56 | 72.84 | 00:00:00 | | 2013-11-27 | 1,445,200 | 73.06 | 73.64 | 72.94 | 73.54 | 00:00:00 | | 2013-11-29 | 1,377,700 | 73.80 | 74.33 | 73.73 | 74.23 | 00:00:00 | | 2013-12-02 | 2,028,200 | 74.16 | 74.79 | 73.87 | 74.23 | 00:00:00 | | 2013-12-03 | 1,647,100 | 74.19 | 74.78 | 73.92 | 74.36 | 00:00:00 | | 2013-12-04 | 1,548,700 | 73.82 | 74.55 | 73.47 | 74.34 | 00:00:00 | | 2013-12-05 | 1,424,800 | 74.21 | 74.38 | 73.84 | 74.01 | 00:00:00 | | 2013-12-06 | 1,463,400 | 74.77 | 75.03 | 74.27 | 74.91 | 00:00:00 | | 2013-12-09 | 1,631,900 | 74.87 | 74.91 | 74.12 | 74.40 | 00:00:00 | | 2013-12-10 | 2,112,100 | 75.51 | 75.62 | 74.25 | 75.00 | 00:00:00 | | 2013-12-11 | 1,747,400 | 75.25 | 75.60 | 74.46 | 74.53 | 00:00:00 | | 2013-12-12 | 1,639,200 | 74.37 | 74.61 | 73.72 | 74.23 | 00:00:00 | | 2013-12-13 | 1,698,100 | 74.62 | 75.25 | 74.58 | 75.02 | 00:00:00 | | 2013-12-16 | 2,071,200 | 74.98 | 75.47 | 74.61 | 74.86 | 00:00:00 | | 2013-12-17 | 1,652,700 | 74.98 | 75.05 | 74.53 | 74.69 | 00:00:00 | | 2013-12-18 | 2,327,400 | 74.40 | 75.82 | 74.02 | 75.81 | 00:00:00 | | 2013-12-19 | 1,879,200 | 75.97 | 76.21 | 75.52 | 75.69 | 00:00:00 | | 2013-12-20 | 6,408,300 | 75.98 | 76.33 | 75.25 | 75.28 | 00:00:00 | | 2013-12-23 | 1,362,000 | 75.65 | 76.65 | 75.50 | 76.32 | 00:00:00 | | 2013-12-24 | 393,500 | 76.50 | 76.57 | 76.22 | 76.42 | 00:00:00 | | 2013-12-26 | 581,300 | 76.21 | 76.71 | 75.98 | 76.35 | 00:00:00 | | 2013-12-27 | 698,400 | 76.36 | 76.89 | 75.99 | 76.09 | 00:00:00 | | 2013-12-30 | 838,100 | 76.63 | 76.84 | 76.24 | 76.57 | 00:00:00 | | 2013-12-31 | 1,040,800 | 76.55 | 76.76 | 76.08 | 76.32 | 00:00:00 | | 2014-01-02 | 1,355,700 | 76.11 | 76.16 | 75.40 | 75.94 | 00:00:00 | | 2014-01-03 | 998,800 | 75.75 | 76.38 | 75.53 | 75.80 | 00:00:00 | | 2014-01-06 | 1,268,700 | 75.80 | 76.00 | 75.47 | 75.74 | 00:00:00 | | 2014-01-07 | 1,551,000 | 75.88 | 77.35 | 75.74 | 77.06 | 00:00:00 | | 2014-01-08 | 2,437,600 | 76.89 | 77.05 | 76.01 | 76.44 | 00:00:00 | | 2014-01-09 | 1,130,000 | 76.80 | 77.00 | 76.32 | 76.63 | 00:00:00 | | 2014-01-10 | 1,165,200 | 76.90 | 76.96 | 75.83 | 76.24 | 00:00:00 | | 2014-01-13 | 1,109,000 | 75.98 | 76.22 | 74.82 | 75.01 | 00:00:00 | | 2014-01-14 | 1,113,700 | 75.34 | 76.08 | 75.15 | 76.06 | 00:00:00 | | 2014-01-15 | 1,285,600 | 76.23 | 77.22 | 75.95 | 76.78 | 00:00:00 | | 2014-01-16 | 1,470,500 | 76.46 | 77.15 | 76.36 | 76.79 | 00:00:00 | | 2014-01-17 | 1,764,500 | 76.06 | 77.58 | 76.06 | 76.99 | 00:00:00 | | 2014-01-21 | 1,229,300 | 77.73 | 77.78 | 76.11 | 76.18 | 00:00:00 | | 2014-01-22 | 2,855,300 | 76.01 | 76.16 | 75.17 | 75.57 | 00:00:00 | | 2014-01-23 | 1,339,300 | 75.06 | 75.74 | 74.85 | 75.32 | 00:00:00 | | 2014-01-24 | 1,749,800 | 75.11 | 75.43 | 73.17 | 73.24 | 00:00:00 | | 2014-01-27 | 1,670,700 | 73.18 | 73.49 | 72.83 | 73.06 | 00:00:00 | | 2014-01-28 | 1,776,500 | 73.35 | 74.12 | 73.18 | 73.48 | 00:00:00 | | 2014-01-29 | 1,618,500 | 73.28 | 73.99 | 72.89 | 73.18 | 00:00:00 | | 2014-01-30 | 1,140,800 | 73.47 | 74.56 | 73.20 | 74.19 | 00:00:00 | | 2014-01-31 | 2,103,800 | 73.26 | 73.55 | 72.66 | 73.25 | 00:00:00 | | 2014-02-03 | 2,489,300 | 73.49 | 73.79 | 70.71 | 70.81 | 00:00:00 | | 2014-02-04 | 1,732,300 | 70.96 | 71.17 | 70.70 | 70.91 | 00:00:00 | | 2014-02-05 | 1,462,700 | 70.54 | 71.01 | 70.36 | 70.75 | 00:00:00 | | 2014-02-06 | 1,590,600 | 70.73 | 71.36 | 70.73 | 71.03 | 00:00:00 | | 2014-02-07 | 2,112,100 | 71.29 | 71.73 | 71.01 | 71.45 | 00:00:00 | | 2014-02-10 | 1,774,800 | 71.54 | 71.57 | 70.99 | 71.45 | 00:00:00 | | 2014-02-11 | 1,853,900 | 71.40 | 73.00 | 71.40 | 72.72 | 00:00:00 | | 2014-02-12 | 5,066,600 | 71.50 | 72.72 | 69.02 | 69.72 | 00:00:00 | | 2014-02-13 | 3,164,900 | 69.49 | 70.76 | 69.12 | 70.72 | 00:00:00 | | 2014-02-14 | 2,490,600 | 70.55 | 71.87 | 70.32 | 71.69 | 00:00:00 | | 2014-02-18 | 2,489,500 | 71.90 | 73.26 | 71.68 | 73.05 | 00:00:00 | | 2014-02-19 | 2,359,700 | 73.19 | 73.90 | 72.86 | 73.42 | 00:00:00 | | 2014-02-20 | 1,894,000 | 73.67 | 74.19 | 73.04 | 73.85 | 00:00:00 | | 2014-02-21 | 5,414,300 | 75.47 | 78.74 | 74.20 | 77.24 | 00:00:00 | | 2014-02-24 | 2,680,200 | 76.67 | 78.18 | 76.41 | 77.41 | 00:00:00 | | 2014-02-25 | 1,527,300 | 77.55 | 77.66 | 76.65 | 77.33 | 00:00:00 | | 2014-02-26 | 1,233,100 | 81.21 | 81.21 | 77.23 | 77.70 | 00:00:00 | | 2014-02-27 | 1,289,500 | 77.67 | 78.16 | 77.09 | 78.10 | 00:00:00 | | 2014-02-28 | 2,318,100 | 77.39 | 78.30 | 77.27 | 78.15 | 00:00:00 | | 2014-03-03 | 1,622,300 | 78.59 | 78.74 | 77.23 | 77.87 | 00:00:00 | | 2014-03-04 | 3,059,900 | 78.53 | 81.24 | 78.51 | 80.91 | 00:00:00 | | 2014-03-05 | 1,884,900 | 80.89 | 80.89 | 80.12 | 80.63 | 00:00:00 | | 2014-03-06 | 1,297,800 | 80.45 | 81.12 | 80.44 | 80.73 | 00:00:00 | | 2014-03-07 | 2,778,000 | 81.29 | 82.38 | 80.57 | 82.20 | 00:00:00 | | 2014-03-10 | 2,189,000 | 81.76 | 82.33 | 81.31 | 81.82 | 00:00:00 | | 2014-03-11 | 1,682,700 | 82.06 | 82.40 | 80.83 | 81.27 | 00:00:00 | | 2014-03-12 | 2,117,900 | 81.09 | 81.19 | 80.49 | 80.93 | 00:00:00 | | 2014-03-13 | 1,558,500 | 81.16 | 81.44 | 79.94 | 80.15 | 00:00:00 | | 2014-03-14 | 1,308,800 | 80.15 | 80.39 | 79.59 | 79.91 | 00:00:00 | | 2014-03-17 | 1,184,900 | 80.24 | 81.18 | 80.01 | 80.55 | 00:00:00 | | 2014-03-18 | 1,157,300 | 80.49 | 80.85 | 80.19 | 80.66 | 00:00:00 | | 2014-03-19 | 1,168,700 | 80.28 | 80.75 | 79.64 | 80.21 | 00:00:00 | | 2014-03-20 | 841,200 | 79.94 | 80.70 | 79.81 | 80.69 | 00:00:00 | | 2014-03-21 | 2,257,100 | 81.54 | 81.54 | 79.39 | 79.44 | 00:00:00 | | 2014-03-24 | 1,623,700 | 79.36 | 79.81 | 78.01 | 78.81 | 00:00:00 | | 2014-03-25 | 1,366,300 | 79.38 | 79.71 | 77.95 | 78.67 | 00:00:00 | | 2014-03-26 | 1,630,300 | 79.09 | 79.09 | 77.70 | 77.72 | 00:00:00 | | 2014-03-27 | 1,893,100 | 77.41 | 77.96 | 76.91 | 77.58 | 00:00:00 | | 2014-03-28 | 960,200 | 77.77 | 78.25 | 77.42 | 77.77 | 00:00:00 | | 2014-03-31 | 1,942,300 | 78.27 | 78.67 | 77.55 | 77.73 | 00:00:00 | | 2014-04-01 | 2,108,200 | 77.98 | 78.92 | 77.73 | 78.89 | 00:00:00 | | 2014-04-02 | 1,543,100 | 78.69 | 79.22 | 78.31 | 78.97 | 00:00:00 | | 2014-04-03 | 2,007,300 | 79.00 | 79.43 | 78.08 | 78.58 | 00:00:00 | | 2014-04-04 | 2,219,200 | 79.09 | 79.36 | 77.13 | 77.19 | 00:00:00 | | 2014-04-07 | 2,731,900 | 76.96 | 77.19 | 74.30 | 74.79 | 00:00:00 | | 2014-04-08 | 2,374,800 | 74.79 | 75.75 | 74.41 | 74.54 | 00:00:00 | | 2014-04-09 | 1,337,400 | 74.55 | 75.13 | 74.12 | 75.11 | 00:00:00 | | 2014-04-10 | 1,791,500 | 75.04 | 75.16 | 73.44 | 73.59 | 00:00:00 | | 2014-04-11 | 2,290,400 | 73.31 | 73.72 | 72.44 | 72.52 | 00:00:00 | | 2014-04-14 | 1,934,100 | 73.39 | 73.86 | 72.81 | 73.38 | 00:00:00 | | 2014-04-15 | 1,999,700 | 73.34 | 74.06 | 72.81 | 73.74 | 00:00:00 | | 2014-04-16 | 1,100,600 | 74.10 | 74.49 | 73.50 | 74.27 | 00:00:00 | | 2014-04-17 | 1,463,300 | 74.07 | 74.75 | 73.66 | 74.03 | 00:00:00 | | 2014-04-21 | 1,802,800 | 74.16 | 74.49 | 73.70 | 74.00 | 00:00:00 | | 2014-04-22 | 2,162,000 | 74.60 | 75.79 | 74.44 | 74.84 | 00:00:00 | | 2014-04-23 | 1,151,000 | 74.43 | 74.79 | 74.07 | 74.39 | 00:00:00 | | 2014-04-24 | 1,488,200 | 75.08 | 77.27 | 74.01 | 74.16 | 00:00:00 | | 2014-04-25 | 3,736,600 | 74.67 | 77.15 | 74.56 | 75.34 | 00:00:00 | | 2014-04-28 | 2,138,800 | 75.85 | 76.01 | 74.03 | 74.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
