|
 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 | | 2014-10-16 | 1,527,100 | 78.15 | 79.32 | 78.01 | 78.64 | 00:00:00 | | 2014-10-17 | 2,479,800 | 79.66 | 81.37 | 79.25 | 81.03 | 00:00:00 | | 2014-10-20 | 1,229,300 | 80.72 | 81.25 | 80.18 | 81.04 | 00:00:00 | | 2014-10-21 | 1,524,000 | 81.79 | 83.38 | 81.06 | 83.37 | 00:00:00 | | 2014-10-22 | 1,173,100 | 83.34 | 83.69 | 81.94 | 81.96 | 00:00:00 | | 2014-10-23 | 1,323,500 | 82.96 | 83.88 | 82.06 | 83.53 | 00:00:00 | | 2014-10-24 | 1,103,100 | 84.09 | 85.04 | 83.66 | 84.96 | 00:00:00 | | 2014-10-27 | 1,354,200 | 84.88 | 85.64 | 84.70 | 85.01 | 00:00:00 | | 2014-10-28 | 1,706,300 | 85.46 | 86.44 | 85.40 | 86.33 | 00:00:00 | | 2014-10-29 | 1,340,000 | 86.02 | 86.45 | 85.44 | 85.88 | 00:00:00 | | 2014-10-30 | 893,600 | 85.68 | 87.07 | 85.58 | 86.83 | 00:00:00 | | 2014-10-31 | 1,537,300 | 88.61 | 88.84 | 87.65 | 88.01 | 00:00:00 | | 2014-11-03 | 858,700 | 88.24 | 88.81 | 87.87 | 88.34 | 00:00:00 | | 2014-11-04 | 872,800 | 88.13 | 88.97 | 88.05 | 88.45 | 00:00:00 | | 2014-11-05 | 1,193,200 | 88.51 | 89.15 | 88.21 | 88.73 | 00:00:00 | | 2014-11-06 | 950,100 | 88.87 | 89.19 | 88.48 | 89.13 | 00:00:00 | | 2014-11-07 | 790,700 | 89.30 | 89.37 | 88.61 | 88.81 | 00:00:00 | | 2014-11-10 | 1,032,600 | 88.75 | 90.00 | 88.53 | 89.88 | 00:00:00 | | 2014-11-11 | 1,324,800 | 90.00 | 90.91 | 89.92 | 90.71 | 00:00:00 | | 2014-11-12 | 1,287,700 | 90.43 | 90.70 | 89.47 | 89.62 | 00:00:00 | | 2014-11-13 | 1,133,900 | 89.87 | 90.45 | 89.49 | 90.44 | 00:00:00 | | 2014-11-14 | 917,900 | 90.37 | 90.71 | 89.72 | 90.69 | 00:00:00 | | 2014-11-17 | 1,806,200 | 90.71 | 91.40 | 90.43 | 90.93 | 00:00:00 | | 2014-11-18 | 1,577,100 | 91.01 | 91.76 | 90.94 | 91.34 | 00:00:00 | | 2014-11-19 | 1,302,600 | 91.20 | 91.52 | 90.62 | 91.42 | 00:00:00 | | 2014-11-20 | 1,677,000 | 91.06 | 91.07 | 90.41 | 90.73 | 00:00:00 | | 2014-11-21 | 3,773,000 | 95.34 | 95.42 | 91.71 | 91.72 | 00:00:00 | | 2014-11-24 | 1,717,200 | 92.01 | 92.99 | 91.79 | 92.67 | 00:00:00 | | 2014-11-25 | 1,330,900 | 92.20 | 93.23 | 92.03 | 92.66 | 00:00:00 | | 2014-11-26 | 1,411,800 | 92.00 | 92.93 | 92.00 | 92.24 | 00:00:00 | | 2014-11-28 | 949,800 | 92.77 | 94.34 | 92.68 | 93.87 | 00:00:00 | | 2014-12-01 | 1,808,700 | 93.25 | 94.90 | 93.24 | 94.12 | 00:00:00 | | 2014-12-02 | 2,121,200 | 94.15 | 94.25 | 93.21 | 93.33 | 00:00:00 | | 2014-12-03 | 1,083,300 | 93.24 | 94.01 | 93.02 | 93.70 | 00:00:00 | | 2014-12-04 | 903,900 | 93.46 | 93.91 | 92.97 | 93.87 | 00:00:00 | | 2014-12-05 | 1,083,200 | 94.13 | 94.13 | 93.21 | 93.68 | 00:00:00 | | 2014-12-08 | 1,032,300 | 93.47 | 94.00 | 92.70 | 93.36 | 00:00:00 | | 2014-12-09 | 1,283,300 | 90.84 | 92.99 | 90.45 | 92.72 | 00:00:00 | | 2014-12-10 | 1,631,000 | 92.70 | 93.47 | 91.57 | 92.56 | 00:00:00 | | 2014-12-11 | 2,180,100 | 93.14 | 94.06 | 92.57 | 93.37 | 00:00:00 | | 2014-12-12 | 1,934,000 | 90.70 | 93.34 | 90.70 | 92.17 | 00:00:00 | | 2014-12-15 | 2,290,700 | 93.02 | 93.30 | 91.60 | 92.67 | 00:00:00 | | 2014-12-16 | 2,249,400 | 92.60 | 93.88 | 91.94 | 92.11 | 00:00:00 | | 2014-12-17 | 2,365,700 | 92.03 | 93.20 | 91.39 | 92.88 | 00:00:00 | | 2014-12-18 | 3,064,700 | 92.80 | 94.48 | 92.09 | 94.48 | 00:00:00 | | 2014-12-19 | 2,988,800 | 94.26 | 95.84 | 93.82 | 93.92 | 00:00:00 | | 2014-12-22 | 1,201,000 | 94.45 | 95.24 | 94.08 | 94.69 | 00:00:00 | | 2014-12-23 | 935,200 | 95.10 | 95.37 | 94.69 | 95.15 | 00:00:00 | | 2014-12-24 | 352,500 | 95.30 | 95.43 | 94.58 | 94.59 | 00:00:00 | | 2014-12-26 | 638,600 | 94.52 | 94.95 | 94.11 | 94.19 | 00:00:00 | | 2014-12-29 | 678,400 | 94.08 | 94.46 | 93.73 | 93.76 | 00:00:00 | | 2014-12-30 | 903,900 | 93.17 | 94.04 | 92.64 | 93.11 | 00:00:00 | | 2014-12-31 | 1,050,500 | 93.18 | 93.89 | 92.16 | 92.19 | 00:00:00 | | 2015-01-02 | 1,880,300 | 92.21 | 93.16 | 90.37 | 91.21 | 00:00:00 | | 2015-01-05 | 2,493,300 | 90.30 | 91.34 | 89.74 | 90.85 | 00:00:00 | | 2015-01-06 | 2,283,800 | 90.81 | 91.20 | 87.61 | 88.06 | 00:00:00 | | 2015-01-07 | 1,657,600 | 87.97 | 89.04 | 87.87 | 88.67 | 00:00:00 | | 2015-01-08 | 1,947,100 | 89.18 | 90.63 | 89.12 | 89.86 | 00:00:00 | | 2015-01-09 | 2,217,700 | 90.33 | 90.50 | 87.86 | 87.97 | 00:00:00 | | 2015-01-12 | 1,834,600 | 87.90 | 88.27 | 86.48 | 86.72 | 00:00:00 | | 2015-01-13 | 1,546,800 | 87.59 | 88.92 | 85.63 | 86.31 | 00:00:00 | | 2015-01-14 | 1,618,100 | 85.20 | 86.26 | 85.08 | 86.23 | 00:00:00 | | 2015-01-15 | 910,500 | 86.15 | 86.64 | 84.89 | 85.08 | 00:00:00 | | 2015-01-16 | 1,393,700 | 84.95 | 86.44 | 84.75 | 86.42 | 00:00:00 | | 2015-01-20 | 1,843,200 | 87.05 | 87.97 | 86.17 | 87.42 | 00:00:00 | | 2015-01-21 | 1,770,600 | 85.92 | 87.93 | 85.92 | 86.40 | 00:00:00 | | 2015-01-22 | 2,990,800 | 86.93 | 89.26 | 86.27 | 88.79 | 00:00:00 | | 2015-01-23 | 2,138,600 | 89.39 | 90.11 | 88.90 | 89.42 | 00:00:00 | | 2015-01-26 | 2,055,500 | 89.46 | 89.62 | 88.65 | 89.36 | 00:00:00 | | 2015-01-27 | 1,520,500 | 88.19 | 89.50 | 87.50 | 88.45 | 00:00:00 | | 2015-01-28 | 1,541,900 | 89.31 | 89.53 | 87.49 | 87.50 | 00:00:00 | | 2015-01-29 | 1,617,400 | 87.32 | 88.79 | 87.04 | 88.45 | 00:00:00 | | 2015-01-30 | 1,894,400 | 87.96 | 88.50 | 86.73 | 86.82 | 00:00:00 | | 2015-02-02 | 1,772,300 | 87.51 | 88.86 | 85.77 | 88.28 | 00:00:00 | | 2015-02-03 | 1,998,100 | 88.54 | 90.52 | 88.54 | 90.50 | 00:00:00 | | 2015-02-04 | 1,483,500 | 89.97 | 91.14 | 89.80 | 90.54 | 00:00:00 | | 2015-02-05 | 1,084,500 | 90.47 | 91.80 | 90.20 | 91.71 | 00:00:00 | | 2015-02-06 | 3,867,000 | 90.66 | 91.15 | 87.33 | 87.83 | 00:00:00 | | 2015-02-09 | 2,200,600 | 87.67 | 88.91 | 86.97 | 87.84 | 00:00:00 | | 2015-02-10 | 1,817,500 | 88.50 | 89.27 | 88.11 | 89.14 | 00:00:00 | | 2015-02-11 | 1,863,100 | 89.37 | 89.78 | 88.55 | 88.79 | 00:00:00 | | 2015-02-12 | 1,969,300 | 89.18 | 89.69 | 88.68 | 89.39 | 00:00:00 | | 2015-02-13 | 2,357,900 | 89.63 | 90.28 | 89.45 | 90.25 | 00:00:00 | | 2015-02-17 | 2,882,700 | 90.06 | 90.30 | 89.51 | 90.09 | 00:00:00 | | 2015-02-18 | 2,404,400 | 90.00 | 90.29 | 89.06 | 89.76 | 00:00:00 | | 2015-02-19 | 2,810,100 | 89.72 | 91.25 | 89.27 | 91.11 | 00:00:00 | | 2015-02-20 | 4,828,500 | 94.91 | 96.89 | 94.10 | 96.72 | 00:00:00 | | 2015-02-23 | 1,831,200 | 96.53 | 96.72 | 95.93 | 96.34 | 00:00:00 | | 2015-02-24 | 1,400,500 | 96.21 | 97.44 | 95.93 | 97.38 | 00:00:00 | | 2015-02-25 | 1,380,700 | 97.17 | 98.09 | 97.02 | 97.64 | 00:00:00 | | 2015-02-26 | 1,061,000 | 97.53 | 98.07 | 97.28 | 97.68 | 00:00:00 | | 2015-02-27 | 1,298,100 | 97.31 | 97.91 | 97.12 | 97.63 | 00:00:00 | | 2015-03-02 | 997,300 | 97.56 | 98.69 | 97.24 | 98.68 | 00:00:00 | | 2015-03-03 | 1,310,800 | 98.33 | 98.55 | 97.60 | 98.00 | 00:00:00 | | 2015-03-04 | 1,142,900 | 97.41 | 98.08 | 96.88 | 97.45 | 00:00:00 | | 2015-03-05 | 1,121,600 | 97.58 | 98.18 | 96.83 | 98.12 | 00:00:00 | | 2015-03-06 | 1,641,700 | 97.64 | 98.26 | 97.13 | 97.41 | 00:00:00 | | 2015-03-09 | 1,215,800 | 97.66 | 97.90 | 96.91 | 97.65 | 00:00:00 | | 2015-03-10 | 1,336,500 | 96.66 | 96.95 | 95.38 | 95.39 | 00:00:00 | | 2015-03-11 | 1,059,000 | 95.44 | 96.12 | 95.01 | 95.18 | 00:00:00 | | 2015-03-12 | 794,000 | 95.40 | 96.74 | 95.24 | 96.68 | 00:00:00 | | 2015-03-13 | 1,736,700 | 96.34 | 97.99 | 96.32 | 97.77 | 00:00:00 | | 2015-03-16 | 1,451,700 | 98.10 | 99.75 | 97.80 | 99.38 | 00:00:00 | | 2015-03-17 | 1,453,400 | 98.75 | 99.38 | 98.41 | 98.98 | 00:00:00 | | 2015-03-18 | 1,437,700 | 98.65 | 100.66 | 98.44 | 99.93 | 00:00:00 | | 2015-03-19 | 1,195,000 | 99.81 | 100.38 | 99.78 | 99.78 | 00:00:00 | | 2015-03-20 | 3,435,400 | 100.42 | 100.88 | 100.15 | 100.43 | 00:00:00 | | 2015-03-23 | 1,166,500 | 100.86 | 100.86 | 100.06 | 100.13 | 00:00:00 | | 2015-03-24 | 1,472,800 | 100.02 | 100.72 | 99.69 | 99.70 | 00:00:00 | | 2015-03-25 | 1,434,000 | 99.65 | 99.70 | 97.30 | 97.32 | 00:00:00 | | 2015-03-26 | 788,300 | 96.74 | 97.60 | 96.32 | 96.95 | 00:00:00 | | 2015-03-27 | 1,023,100 | 96.65 | 97.29 | 96.04 | 97.06 | 00:00:00 | | 2015-03-30 | 876,100 | 97.80 | 98.75 | 97.80 | 98.23 | 00:00:00 | | 2015-03-31 | 1,869,300 | 97.34 | 98.63 | 96.96 | 96.96 | 00:00:00 | | 2015-04-01 | 1,301,300 | 96.82 | 97.70 | 96.25 | 97.68 | 00:00:00 | | 2015-04-02 | 1,080,600 | 97.69 | 98.71 | 97.35 | 98.50 | 00:00:00 | | 2015-04-06 | 1,332,300 | 97.45 | 98.78 | 96.92 | 97.85 | 00:00:00 | | 2015-04-07 | 1,231,700 | 98.22 | 98.62 | 97.32 | 97.35 | 00:00:00 | | 2015-04-08 | 1,277,400 | 97.02 | 98.33 | 97.02 | 97.92 | 00:00:00 | | 2015-04-09 | 806,300 | 97.88 | 98.40 | 97.29 | 97.93 | 00:00:00 | | 2015-04-10 | 1,666,400 | 97.84 | 99.11 | 97.57 | 98.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
