|
 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 | | 2014-04-28 | 2,138,800 | 75.85 | 76.01 | 74.03 | 74.69 | 00:00:00 | | 2014-04-29 | 1,823,600 | 75.15 | 75.82 | 74.85 | 75.40 | 00:00:00 | | 2014-04-30 | 1,549,400 | 74.93 | 75.84 | 74.92 | 75.75 | 00:00:00 | | 2014-05-01 | 1,356,600 | 75.69 | 76.77 | 75.42 | 75.93 | 00:00:00 | | 2014-05-02 | 902,200 | 76.16 | 76.25 | 75.26 | 75.29 | 00:00:00 | | 2014-05-05 | 958,000 | 74.84 | 75.63 | 74.41 | 75.57 | 00:00:00 | | 2014-05-06 | 901,200 | 75.51 | 75.71 | 74.64 | 74.67 | 00:00:00 | | 2014-05-07 | 1,134,100 | 74.50 | 75.00 | 73.66 | 74.32 | 00:00:00 | | 2014-05-08 | 1,266,500 | 74.32 | 75.48 | 73.82 | 74.62 | 00:00:00 | | 2014-05-09 | 880,900 | 74.51 | 75.28 | 74.03 | 74.92 | 00:00:00 | | 2014-05-12 | 1,233,700 | 75.18 | 76.50 | 75.13 | 76.11 | 00:00:00 | | 2014-05-13 | 947,100 | 76.20 | 76.29 | 75.44 | 75.69 | 00:00:00 | | 2014-05-14 | 987,700 | 75.44 | 75.65 | 74.87 | 74.99 | 00:00:00 | | 2014-05-15 | 1,623,900 | 74.94 | 75.46 | 73.74 | 74.08 | 00:00:00 | | 2014-05-16 | 2,064,700 | 74.47 | 75.59 | 73.83 | 75.51 | 00:00:00 | | 2014-05-19 | 2,274,300 | 75.35 | 77.16 | 75.32 | 77.07 | 00:00:00 | | 2014-05-20 | 2,863,000 | 76.81 | 77.27 | 76.15 | 76.84 | 00:00:00 | | 2014-05-21 | 3,935,200 | 74.00 | 78.40 | 73.50 | 77.47 | 00:00:00 | | 2014-05-22 | 1,975,300 | 77.28 | 78.82 | 77.16 | 78.32 | 00:00:00 | | 2014-05-23 | 1,777,800 | 78.57 | 79.80 | 78.35 | 79.59 | 00:00:00 | | 2014-05-27 | 1,336,800 | 79.78 | 80.44 | 79.42 | 80.14 | 00:00:00 | | 2014-05-28 | 1,493,600 | 80.33 | 80.33 | 79.06 | 79.08 | 00:00:00 | | 2014-05-29 | 1,484,600 | 79.09 | 79.73 | 78.90 | 79.11 | 00:00:00 | | 2014-05-30 | 1,562,200 | 79.42 | 79.46 | 78.89 | 79.29 | 00:00:00 | | 2014-06-02 | 675,100 | 79.39 | 79.71 | 79.01 | 79.43 | 00:00:00 | | 2014-06-03 | 1,267,800 | 79.17 | 79.49 | 79.06 | 79.39 | 00:00:00 | | 2014-06-04 | 949,400 | 79.10 | 79.48 | 79.04 | 79.30 | 00:00:00 | | 2014-06-05 | 1,623,400 | 79.20 | 79.66 | 78.81 | 79.36 | 00:00:00 | | 2014-06-06 | 1,399,500 | 79.84 | 80.05 | 79.38 | 80.03 | 00:00:00 | | 2014-06-09 | 1,235,700 | 79.75 | 80.62 | 79.51 | 79.84 | 00:00:00 | | 2014-06-10 | 1,284,700 | 79.45 | 79.94 | 78.76 | 79.16 | 00:00:00 | | 2014-06-11 | 1,262,000 | 78.63 | 79.21 | 78.35 | 79.17 | 00:00:00 | | 2014-06-12 | 1,375,600 | 78.88 | 79.21 | 78.70 | 78.91 | 00:00:00 | | 2014-06-13 | 1,006,400 | 79.07 | 79.28 | 78.74 | 78.99 | 00:00:00 | | 2014-06-16 | 1,274,900 | 78.55 | 79.11 | 78.52 | 78.91 | 00:00:00 | | 2014-06-17 | 1,394,400 | 78.67 | 79.13 | 78.61 | 78.84 | 00:00:00 | | 2014-06-18 | 1,358,900 | 78.63 | 79.44 | 78.63 | 79.33 | 00:00:00 | | 2014-06-19 | 1,082,400 | 81.99 | 81.99 | 78.84 | 79.29 | 00:00:00 | | 2014-06-20 | 1,868,800 | 79.72 | 79.72 | 78.81 | 79.50 | 00:00:00 | | 2014-06-23 | 1,000,100 | 79.30 | 79.70 | 79.17 | 79.67 | 00:00:00 | | 2014-06-24 | 1,769,500 | 79.69 | 80.93 | 79.39 | 80.55 | 00:00:00 | | 2014-06-25 | 1,158,700 | 80.04 | 81.18 | 80.03 | 81.12 | 00:00:00 | | 2014-06-26 | 1,276,600 | 81.25 | 81.25 | 80.21 | 80.96 | 00:00:00 | | 2014-06-27 | 1,758,100 | 80.59 | 81.37 | 80.59 | 81.32 | 00:00:00 | | 2014-06-30 | 1,516,700 | 80.98 | 81.21 | 80.41 | 80.53 | 00:00:00 | | 2014-07-01 | 1,360,800 | 80.50 | 81.55 | 80.47 | 81.28 | 00:00:00 | | 2014-07-02 | 926,700 | 80.91 | 81.49 | 80.85 | 81.30 | 00:00:00 | | 2014-07-03 | 1,036,200 | 81.20 | 82.46 | 81.08 | 82.23 | 00:00:00 | | 2014-07-07 | 1,393,600 | 81.29 | 81.94 | 80.80 | 81.22 | 00:00:00 | | 2014-07-08 | 1,594,000 | 80.79 | 81.39 | 80.79 | 81.15 | 00:00:00 | | 2014-07-09 | 922,600 | 81.35 | 81.67 | 80.73 | 81.06 | 00:00:00 | | 2014-07-10 | 1,078,100 | 80.11 | 80.77 | 80.06 | 80.42 | 00:00:00 | | 2014-07-11 | 1,044,700 | 80.69 | 80.78 | 80.17 | 80.45 | 00:00:00 | | 2014-07-14 | 933,000 | 80.88 | 81.56 | 80.49 | 81.33 | 00:00:00 | | 2014-07-15 | 1,128,900 | 81.39 | 81.72 | 80.96 | 81.17 | 00:00:00 | | 2014-07-16 | 968,900 | 81.24 | 81.90 | 81.21 | 81.53 | 00:00:00 | | 2014-07-17 | 1,191,000 | 81.12 | 81.62 | 80.73 | 80.78 | 00:00:00 | | 2014-07-18 | 1,108,100 | 81.25 | 81.96 | 80.80 | 81.92 | 00:00:00 | | 2014-07-21 | 1,107,700 | 81.65 | 81.93 | 80.83 | 81.43 | 00:00:00 | | 2014-07-22 | 993,600 | 81.68 | 82.95 | 81.67 | 82.13 | 00:00:00 | | 2014-07-23 | 829,500 | 81.97 | 82.30 | 81.69 | 82.03 | 00:00:00 | | 2014-07-24 | 1,354,500 | 82.06 | 83.09 | 81.99 | 82.59 | 00:00:00 | | 2014-07-25 | 513,500 | 82.34 | 82.84 | 82.24 | 82.64 | 00:00:00 | | 2014-07-28 | 530,100 | 82.51 | 83.08 | 82.18 | 82.85 | 00:00:00 | | 2014-07-29 | 1,128,400 | 82.99 | 83.49 | 82.52 | 82.68 | 00:00:00 | | 2014-07-30 | 935,600 | 83.09 | 83.54 | 82.49 | 83.29 | 00:00:00 | | 2014-07-31 | 1,638,500 | 83.02 | 83.19 | 81.88 | 81.97 | 00:00:00 | | 2014-08-01 | 1,226,400 | 79.67 | 82.14 | 79.67 | 80.56 | 00:00:00 | | 2014-08-04 | 871,500 | 80.62 | 81.16 | 80.26 | 81.02 | 00:00:00 | | 2014-08-05 | 819,500 | 80.92 | 81.29 | 80.21 | 80.45 | 00:00:00 | | 2014-08-06 | 869,000 | 80.39 | 81.15 | 80.11 | 80.96 | 00:00:00 | | 2014-08-07 | 735,200 | 81.14 | 81.76 | 80.58 | 80.84 | 00:00:00 | | 2014-08-08 | 745,700 | 80.93 | 81.48 | 80.51 | 81.38 | 00:00:00 | | 2014-08-11 | 521,100 | 81.70 | 82.28 | 81.30 | 81.80 | 00:00:00 | | 2014-08-12 | 1,190,100 | 81.63 | 82.15 | 81.33 | 82.03 | 00:00:00 | | 2014-08-13 | 1,260,900 | 82.40 | 83.65 | 82.01 | 83.38 | 00:00:00 | | 2014-08-14 | 1,089,800 | 83.48 | 83.88 | 83.19 | 83.81 | 00:00:00 | | 2014-08-15 | 3,122,000 | 84.25 | 84.88 | 83.12 | 83.72 | 00:00:00 | | 2014-08-18 | 1,411,400 | 84.22 | 84.67 | 83.90 | 84.43 | 00:00:00 | | 2014-08-19 | 1,614,100 | 84.34 | 85.58 | 84.34 | 85.39 | 00:00:00 | | 2014-08-20 | 1,394,600 | 85.21 | 85.49 | 84.53 | 85.27 | 00:00:00 | | 2014-08-21 | 1,697,400 | 85.15 | 85.89 | 84.73 | 85.81 | 00:00:00 | | 2014-08-22 | 5,152,200 | 85.29 | 86.80 | 82.11 | 83.57 | 00:00:00 | | 2014-08-25 | 3,519,200 | 83.22 | 83.44 | 81.60 | 82.90 | 00:00:00 | | 2014-08-26 | 1,750,700 | 82.91 | 83.63 | 82.62 | 82.64 | 00:00:00 | | 2014-08-27 | 1,837,100 | 82.95 | 83.00 | 82.18 | 82.66 | 00:00:00 | | 2014-08-28 | 1,750,800 | 82.59 | 83.60 | 82.21 | 83.36 | 00:00:00 | | 2014-08-29 | 1,267,200 | 83.64 | 83.64 | 82.60 | 83.18 | 00:00:00 | | 2014-09-02 | 1,429,300 | 83.35 | 83.67 | 82.73 | 82.88 | 00:00:00 | | 2014-09-03 | 1,616,900 | 83.01 | 83.17 | 82.00 | 82.12 | 00:00:00 | | 2014-09-04 | 1,230,800 | 82.93 | 82.93 | 82.01 | 82.26 | 00:00:00 | | 2014-09-05 | 1,484,900 | 82.39 | 83.99 | 82.24 | 83.98 | 00:00:00 | | 2014-09-08 | 1,116,000 | 83.58 | 84.58 | 83.47 | 84.16 | 00:00:00 | | 2014-09-09 | 908,000 | 83.85 | 84.01 | 83.28 | 83.45 | 00:00:00 | | 2014-09-10 | 1,587,900 | 83.72 | 84.70 | 83.53 | 84.58 | 00:00:00 | | 2014-09-11 | 1,453,500 | 84.37 | 85.37 | 84.27 | 85.16 | 00:00:00 | | 2014-09-12 | 2,464,300 | 84.81 | 85.11 | 83.83 | 83.99 | 00:00:00 | | 2014-09-15 | 1,255,400 | 84.00 | 84.20 | 83.17 | 83.62 | 00:00:00 | | 2014-09-16 | 1,427,400 | 83.67 | 86.75 | 83.45 | 83.78 | 00:00:00 | | 2014-09-17 | 1,550,800 | 83.61 | 84.68 | 83.59 | 84.31 | 00:00:00 | | 2014-09-18 | 1,241,200 | 84.54 | 85.68 | 84.37 | 85.66 | 00:00:00 | | 2014-09-19 | 3,096,700 | 86.13 | 86.88 | 85.86 | 86.72 | 00:00:00 | | 2014-09-22 | 1,840,000 | 86.19 | 86.50 | 84.96 | 85.52 | 00:00:00 | | 2014-09-23 | 1,412,300 | 85.69 | 86.22 | 85.41 | 85.42 | 00:00:00 | | 2014-09-24 | 2,105,900 | 85.50 | 87.31 | 85.41 | 86.69 | 00:00:00 | | 2014-09-25 | 2,106,700 | 86.27 | 86.50 | 84.81 | 84.85 | 00:00:00 | | 2014-09-26 | 2,543,900 | 84.82 | 86.13 | 84.62 | 86.05 | 00:00:00 | | 2014-09-29 | 2,375,700 | 85.11 | 87.96 | 85.05 | 87.78 | 00:00:00 | | 2014-09-30 | 2,967,600 | 87.48 | 88.79 | 87.33 | 87.65 | 00:00:00 | | 2014-10-01 | 2,010,300 | 87.36 | 87.72 | 85.52 | 85.72 | 00:00:00 | | 2014-10-02 | 2,613,600 | 85.03 | 85.44 | 83.32 | 84.52 | 00:00:00 | | 2014-10-03 | 1,991,300 | 84.88 | 85.45 | 84.78 | 85.26 | 00:00:00 | | 2014-10-06 | 1,142,900 | 85.63 | 85.86 | 84.36 | 84.66 | 00:00:00 | | 2014-10-07 | 1,716,700 | 84.03 | 84.65 | 82.44 | 82.47 | 00:00:00 | | 2014-10-08 | 1,693,300 | 82.31 | 83.90 | 81.63 | 83.80 | 00:00:00 | | 2014-10-09 | 1,796,100 | 83.68 | 83.68 | 81.42 | 81.81 | 00:00:00 | | 2014-10-10 | 1,812,000 | 81.80 | 83.22 | 80.17 | 80.17 | 00:00:00 | | 2014-10-13 | 3,108,300 | 79.96 | 80.40 | 78.78 | 79.68 | 00:00:00 | | 2014-10-14 | 1,906,300 | 80.28 | 80.61 | 79.19 | 79.39 | 00:00:00 | | 2014-10-15 | 2,272,200 | 78.25 | 79.99 | 77.96 | 79.50 | 00:00:00 | | 2014-10-16 | 1,527,100 | 78.15 | 79.32 | 78.01 | 78.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
