|
 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 | | 2015-04-10 | 1,666,400 | 97.84 | 99.11 | 97.57 | 98.89 | 00:00:00 | | 2015-04-13 | 1,210,400 | 98.00 | 99.18 | 97.89 | 97.89 | 00:00:00 | | 2015-04-14 | 1,823,400 | 97.83 | 98.12 | 97.10 | 97.88 | 00:00:00 | | 2015-04-15 | 955,500 | 98.40 | 98.66 | 97.82 | 97.96 | 00:00:00 | | 2015-04-16 | 1,465,000 | 97.29 | 97.49 | 96.91 | 97.39 | 00:00:00 | | 2015-04-17 | 1,550,800 | 96.51 | 96.71 | 95.33 | 95.58 | 00:00:00 | | 2015-04-20 | 1,181,200 | 96.40 | 97.16 | 96.05 | 96.65 | 00:00:00 | | 2015-04-21 | 1,061,700 | 97.31 | 98.03 | 96.70 | 97.24 | 00:00:00 | | 2015-04-22 | 2,701,100 | 98.55 | 100.25 | 98.50 | 100.16 | 00:00:00 | | 2015-04-23 | 1,522,600 | 99.78 | 101.95 | 99.56 | 101.45 | 00:00:00 | | 2015-04-24 | 949,300 | 101.91 | 101.91 | 100.48 | 101.23 | 00:00:00 | | 2015-04-27 | 958,900 | 101.46 | 101.94 | 101.00 | 101.60 | 00:00:00 | | 2015-04-28 | 885,800 | 101.12 | 102.17 | 100.83 | 101.65 | 00:00:00 | | 2015-04-29 | 1,074,400 | 100.92 | 102.09 | 100.80 | 101.18 | 00:00:00 | | 2015-04-30 | 1,267,800 | 100.70 | 101.72 | 99.81 | 100.33 | 00:00:00 | | 2015-05-01 | 1,003,600 | 100.33 | 100.86 | 100.05 | 100.59 | 00:00:00 | | 2015-05-04 | 868,000 | 100.58 | 101.68 | 100.35 | 101.29 | 00:00:00 | | 2015-05-05 | 944,400 | 100.80 | 101.44 | 99.87 | 100.01 | 00:00:00 | | 2015-05-06 | 903,000 | 100.38 | 100.43 | 99.02 | 99.54 | 00:00:00 | | 2015-05-07 | 820,800 | 99.72 | 100.42 | 99.40 | 100.07 | 00:00:00 | | 2015-05-08 | 1,440,600 | 101.29 | 103.10 | 100.79 | 102.75 | 00:00:00 | | 2015-05-11 | 647,400 | 102.40 | 102.94 | 102.18 | 102.33 | 00:00:00 | | 2015-05-12 | 725,800 | 101.85 | 102.74 | 101.01 | 102.26 | 00:00:00 | | 2015-05-13 | 581,800 | 101.88 | 102.76 | 101.34 | 102.24 | 00:00:00 | | 2015-05-14 | 1,134,700 | 102.90 | 103.85 | 102.49 | 103.82 | 00:00:00 | | 2015-05-15 | 1,322,500 | 104.17 | 104.24 | 102.17 | 102.33 | 00:00:00 | | 2015-05-18 | 1,098,800 | 102.06 | 102.55 | 101.55 | 102.34 | 00:00:00 | | 2015-05-19 | 1,393,500 | 102.93 | 103.81 | 102.60 | 103.27 | 00:00:00 | | 2015-05-20 | 1,154,400 | 103.64 | 103.88 | 102.77 | 103.38 | 00:00:00 | | 2015-05-21 | 2,266,500 | 103.62 | 104.74 | 103.22 | 104.16 | 00:00:00 | | 2015-05-22 | 3,721,900 | 105.49 | 109.21 | 105.35 | 106.76 | 00:00:00 | | 2015-05-26 | 2,369,000 | 105.55 | 106.26 | 103.98 | 104.67 | 00:00:00 | | 2015-05-27 | 1,183,000 | 104.79 | 105.47 | 104.33 | 105.19 | 00:00:00 | | 2015-05-28 | 1,051,200 | 104.75 | 105.22 | 104.49 | 105.09 | 00:00:00 | | 2015-05-29 | 2,310,700 | 104.95 | 105.00 | 103.53 | 104.15 | 00:00:00 | | 2015-06-01 | 1,805,300 | 104.77 | 106.97 | 104.09 | 106.42 | 00:00:00 | | 2015-06-02 | 1,147,600 | 105.75 | 106.86 | 105.26 | 106.22 | 00:00:00 | | 2015-06-03 | 960,500 | 106.24 | 106.84 | 105.74 | 106.84 | 00:00:00 | | 2015-06-04 | 1,061,000 | 106.63 | 106.88 | 105.05 | 105.46 | 00:00:00 | | 2015-06-05 | 1,173,600 | 104.67 | 106.17 | 104.67 | 105.60 | 00:00:00 | | 2015-06-08 | 885,300 | 105.35 | 105.80 | 104.46 | 104.50 | 00:00:00 | | 2015-06-09 | 1,295,700 | 104.45 | 104.92 | 103.90 | 104.64 | 00:00:00 | | 2015-06-10 | 1,734,400 | 105.26 | 107.88 | 105.00 | 107.48 | 00:00:00 | | 2015-06-11 | 2,473,200 | 107.93 | 107.95 | 105.77 | 105.83 | 00:00:00 | | 2015-06-12 | 1,338,600 | 105.16 | 105.55 | 104.47 | 104.73 | 00:00:00 | | 2015-06-15 | 1,769,500 | 104.07 | 104.07 | 102.62 | 103.05 | 00:00:00 | | 2015-06-16 | 1,322,900 | 103.15 | 104.00 | 102.77 | 103.73 | 00:00:00 | | 2015-06-17 | 884,900 | 103.88 | 104.33 | 103.20 | 103.84 | 00:00:00 | | 2015-06-18 | 1,533,800 | 103.75 | 104.53 | 103.62 | 104.39 | 00:00:00 | | 2015-06-19 | 1,427,600 | 104.08 | 104.76 | 103.70 | 104.32 | 00:00:00 | | 2015-06-22 | 1,262,800 | 105.03 | 105.58 | 103.54 | 105.50 | 00:00:00 | | 2015-06-23 | 1,211,100 | 105.65 | 105.67 | 104.24 | 104.76 | 00:00:00 | | 2015-06-24 | 1,460,800 | 104.34 | 104.77 | 102.98 | 103.05 | 00:00:00 | | 2015-06-25 | 1,406,500 | 103.36 | 104.18 | 102.92 | 103.60 | 00:00:00 | | 2015-06-26 | 2,009,200 | 103.60 | 103.98 | 102.34 | 103.24 | 00:00:00 | | 2015-06-29 | 1,491,000 | 102.20 | 102.65 | 100.83 | 101.02 | 00:00:00 | | 2015-06-30 | 1,722,500 | 101.52 | 101.87 | 100.76 | 100.77 | 00:00:00 | | 2015-07-01 | 1,340,500 | 101.64 | 102.38 | 100.78 | 101.62 | 00:00:00 | | 2015-07-02 | 778,200 | 102.03 | 102.03 | 100.62 | 101.41 | 00:00:00 | | 2015-07-06 | 1,908,500 | 100.29 | 101.96 | 100.12 | 101.92 | 00:00:00 | | 2015-07-07 | 2,670,200 | 101.08 | 103.71 | 101.08 | 103.58 | 00:00:00 | | 2015-07-08 | 3,093,800 | 101.90 | 104.14 | 101.90 | 103.43 | 00:00:00 | | 2015-07-09 | 1,346,800 | 104.47 | 105.10 | 103.53 | 103.58 | 00:00:00 | | 2015-07-10 | 862,600 | 104.94 | 104.94 | 103.60 | 104.36 | 00:00:00 | | 2015-07-13 | 1,331,300 | 105.37 | 106.07 | 105.01 | 105.43 | 00:00:00 | | 2015-07-14 | 676,700 | 105.52 | 106.11 | 105.21 | 105.83 | 00:00:00 | | 2015-07-15 | 870,700 | 106.05 | 106.64 | 105.67 | 106.33 | 00:00:00 | | 2015-07-16 | 1,003,700 | 107.23 | 108.11 | 106.88 | 108.10 | 00:00:00 | | 2015-07-17 | 1,475,100 | 107.75 | 108.20 | 106.56 | 106.77 | 00:00:00 | | 2015-07-20 | 987,700 | 106.82 | 107.17 | 106.48 | 106.63 | 00:00:00 | | 2015-07-21 | 996,400 | 106.29 | 107.15 | 106.06 | 106.15 | 00:00:00 | | 2015-07-22 | 812,200 | 106.16 | 107.12 | 106.16 | 106.72 | 00:00:00 | | 2015-07-23 | 792,900 | 106.87 | 107.89 | 106.52 | 107.25 | 00:00:00 | | 2015-07-24 | 685,100 | 107.55 | 107.81 | 106.48 | 106.69 | 00:00:00 | | 2015-07-27 | 1,166,400 | 106.12 | 106.49 | 104.77 | 105.00 | 00:00:00 | | 2015-07-28 | 1,284,000 | 105.04 | 105.71 | 103.66 | 105.64 | 00:00:00 | | 2015-07-29 | 985,200 | 105.36 | 105.74 | 104.42 | 105.52 | 00:00:00 | | 2015-07-30 | 593,800 | 104.94 | 106.06 | 103.98 | 105.74 | 00:00:00 | | 2015-07-31 | 904,100 | 106.29 | 106.48 | 105.40 | 105.77 | 00:00:00 | | 2015-08-03 | 985,600 | 104.67 | 105.78 | 104.30 | 105.05 | 00:00:00 | | 2015-08-04 | 772,400 | 105.24 | 105.83 | 104.96 | 105.59 | 00:00:00 | | 2015-08-05 | 700,800 | 106.04 | 107.75 | 106.04 | 106.78 | 00:00:00 | | 2015-08-06 | 1,164,400 | 106.99 | 107.45 | 104.05 | 104.17 | 00:00:00 | | 2015-08-07 | 1,604,400 | 104.05 | 105.44 | 103.45 | 105.44 | 00:00:00 | | 2015-08-10 | 1,396,400 | 103.09 | 104.99 | 102.01 | 104.99 | 00:00:00 | | 2015-08-11 | 1,320,600 | 103.70 | 104.66 | 103.08 | 104.62 | 00:00:00 | | 2015-08-12 | 963,800 | 104.01 | 105.08 | 103.11 | 104.72 | 00:00:00 | | 2015-08-13 | 767,000 | 105.02 | 105.34 | 103.76 | 104.90 | 00:00:00 | | 2015-08-14 | 768,300 | 104.55 | 106.20 | 104.44 | 105.62 | 00:00:00 | | 2015-08-17 | 871,200 | 105.20 | 105.77 | 104.50 | 105.56 | 00:00:00 | | 2015-08-18 | 832,500 | 106.04 | 106.76 | 105.51 | 105.72 | 00:00:00 | | 2015-08-19 | 1,864,300 | 106.49 | 107.07 | 104.78 | 106.27 | 00:00:00 | | 2015-08-20 | 1,437,700 | 105.27 | 105.62 | 102.72 | 102.93 | 00:00:00 | | 2015-08-21 | 8,670,400 | 91.06 | 93.00 | 85.11 | 89.28 | 00:00:00 | | 2015-08-24 | 6,761,400 | 82.31 | 85.00 | 80.89 | 84.25 | 00:00:00 | | 2015-08-25 | 4,784,600 | 86.72 | 86.85 | 79.63 | 79.87 | 00:00:00 | | 2015-08-26 | 5,663,800 | 82.71 | 84.08 | 80.80 | 83.29 | 00:00:00 | | 2015-08-27 | 4,322,200 | 84.39 | 86.63 | 83.63 | 86.60 | 00:00:00 | | 2015-08-28 | 3,537,000 | 85.04 | 87.61 | 85.03 | 86.21 | 00:00:00 | | 2015-08-31 | 3,340,400 | 85.46 | 85.96 | 84.45 | 85.75 | 00:00:00 | | 2015-09-01 | 3,803,500 | 83.35 | 85.19 | 83.10 | 84.10 | 00:00:00 | | 2015-09-02 | 2,687,700 | 85.69 | 85.96 | 84.06 | 85.83 | 00:00:00 | | 2015-09-03 | 3,225,300 | 85.88 | 86.97 | 85.49 | 86.04 | 00:00:00 | | 2015-09-04 | 3,190,700 | 84.62 | 85.82 | 84.11 | 85.13 | 00:00:00 | | 2015-09-08 | 2,377,000 | 86.64 | 87.79 | 85.51 | 87.74 | 00:00:00 | | 2015-09-09 | 2,998,500 | 87.78 | 88.33 | 86.31 | 86.64 | 00:00:00 | | 2015-09-10 | 4,095,400 | 87.00 | 88.87 | 86.48 | 88.30 | 00:00:00 | | 2015-09-11 | 2,615,900 | 87.46 | 89.41 | 87.15 | 89.31 | 00:00:00 | | 2015-09-14 | 1,517,900 | 89.05 | 89.53 | 88.27 | 88.82 | 00:00:00 | | 2015-09-15 | 1,791,200 | 89.13 | 89.77 | 88.36 | 88.99 | 00:00:00 | | 2015-09-16 | 1,609,200 | 89.15 | 89.61 | 88.00 | 89.47 | 00:00:00 | | 2015-09-17 | 6,863,300 | 86.90 | 87.37 | 85.28 | 85.77 | 00:00:00 | | 2015-09-18 | 5,609,300 | 84.69 | 86.20 | 84.36 | 85.49 | 00:00:00 | | 2015-09-21 | 3,351,900 | 85.55 | 87.30 | 85.17 | 86.81 | 00:00:00 | | 2015-09-22 | 3,029,100 | 85.41 | 87.24 | 85.40 | 86.85 | 00:00:00 | | 2015-09-23 | 2,251,100 | 86.46 | 88.37 | 86.31 | 87.59 | 00:00:00 | | 2015-09-24 | 2,898,400 | 86.83 | 88.43 | 86.65 | 87.86 | 00:00:00 | | 2015-09-25 | 2,328,200 | 88.68 | 89.59 | 87.44 | 87.88 | 00:00:00 | | 2015-09-28 | 2,301,400 | 87.19 | 87.93 | 86.20 | 86.22 | 00:00:00 | | 2015-09-29 | 1,724,800 | 86.18 | 87.18 | 85.87 | 86.83 | 00:00:00 | | 2015-09-30 | 2,469,800 | 87.76 | 88.83 | 87.11 | 88.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
