TR4DER - Intuit Inc. [INTU] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-09-30	2,469,800	87.76	88.83	87.11	88.75	00:00:00
2015-10-01	2,583,900	88.66	89.72	87.83	88.86	00:00:00
2015-10-02	1,778,400	87.23	89.55	85.61	89.50	00:00:00
2015-10-05	1,514,900	90.00	91.50	89.46	91.31	00:00:00
2015-10-06	1,742,400	91.21	92.19	90.56	90.81	00:00:00
2015-10-07	1,647,000	90.90	91.49	89.28	90.96	00:00:00
2015-10-08	1,373,500	90.71	92.42	90.00	92.29	00:00:00
2015-10-09	1,331,800	92.33	93.26	92.29	92.70	00:00:00
2015-10-12	1,553,800	92.71	93.47	91.65	93.21	00:00:00
2015-10-13	1,757,600	92.51	93.20	91.26	91.36	00:00:00
2015-10-14	1,926,300	91.30	92.14	90.41	90.41	00:00:00
2015-10-15	2,137,300	91.05	92.48	90.82	92.43	00:00:00
2015-10-16	1,823,600	92.57	93.79	91.17	93.62	00:00:00
2015-10-19	1,079,900	93.53	94.39	92.49	94.08	00:00:00
2015-10-20	1,009,500	93.89	94.74	93.89	94.30	00:00:00
2015-10-21	1,489,300	94.90	94.98	93.36	93.87	00:00:00
2015-10-22	1,496,300	94.43	97.30	94.36	96.86	00:00:00
2015-10-23	1,238,600	97.56	98.00	96.12	97.94	00:00:00
2015-10-26	1,440,800	98.13	99.00	97.64	97.71	00:00:00
2015-10-27	1,088,700	97.65	98.23	97.15	98.03	00:00:00
2015-10-28	1,831,700	98.31	98.40	97.29	97.99	00:00:00
2015-10-29	1,285,400	97.90	98.27	97.58	97.75	00:00:00
2015-10-30	1,229,800	97.95	98.12	97.35	97.43	00:00:00
2015-11-02	1,503,000	98.05	98.20	97.37	97.51	00:00:00
2015-11-03	1,438,000	97.16	97.97	97.05	97.71	00:00:00
2015-11-04	1,347,200	97.72	99.15	97.00	98.85	00:00:00
2015-11-05	1,348,900	99.21	99.50	97.41	97.78	00:00:00
2015-11-06	960,900	97.79	98.54	97.13	98.28	00:00:00
2015-11-09	1,119,400	98.18	98.21	96.75	97.51	00:00:00
2015-11-10	942,000	97.44	98.97	97.03	98.88	00:00:00
2015-11-11	1,314,200	99.42	100.63	98.78	99.39	00:00:00
2015-11-12	835,400	99.17	99.79	98.00	98.05	00:00:00
2015-11-13	1,533,800	98.03	98.69	96.26	96.53	00:00:00
2015-11-16	1,587,700	96.89	97.57	95.98	96.90	00:00:00
2015-11-17	1,837,300	96.60	97.46	96.05	96.43	00:00:00
2015-11-18	3,685,500	96.53	96.89	95.62	96.62	00:00:00
2015-11-19	3,924,700	96.93	97.68	95.79	97.42	00:00:00
2015-11-20	6,622,300	106.28	108.00	101.17	103.20	00:00:00
2015-11-23	2,912,300	102.52	103.83	100.91	101.03	00:00:00
2015-11-24	3,368,000	100.04	100.75	97.72	99.76	00:00:00
2015-11-25	1,928,500	99.98	100.87	99.43	99.85	00:00:00
2015-11-27	1,109,400	100.09	100.76	99.65	100.18	00:00:00
2015-11-30	3,876,300	100.38	100.76	99.01	100.20	00:00:00
2015-12-01	2,317,100	100.94	102.58	100.61	101.79	00:00:00
2015-12-02	1,721,800	101.33	101.80	99.26	99.50	00:00:00
2015-12-03	2,878,800	99.46	99.91	95.94	96.38	00:00:00
2015-12-04	2,220,600	97.94	98.86	96.73	98.63	00:00:00
2015-12-07	1,719,300	98.72	99.02	98.24	98.83	00:00:00
2015-12-08	1,453,200	97.82	99.00	97.50	98.32	00:00:00
2015-12-09	1,569,900	98.11	99.69	97.34	97.72	00:00:00
2015-12-10	1,758,200	98.02	98.55	96.96	96.99	00:00:00
2015-12-11	2,264,900	95.86	96.91	95.85	96.12	00:00:00
2015-12-14	2,340,300	96.36	96.93	94.93	96.30	00:00:00
2015-12-15	1,737,800	97.47	99.36	96.89	97.98	00:00:00
2015-12-16	1,321,700	98.46	99.14	97.00	99.05	00:00:00
2015-12-17	1,596,600	99.31	99.99	97.87	97.87	00:00:00
2015-12-18	4,451,000	97.20	97.64	94.86	95.57	00:00:00
2015-12-21	1,312,400	96.02	96.69	94.68	95.68	00:00:00
2015-12-22	1,060,200	96.47	97.27	95.55	97.21	00:00:00
2015-12-23	761,800	97.76	98.21	97.26	98.00	00:00:00
2015-12-24	327,200	97.90	98.06	97.30	97.59	00:00:00
2015-12-28	693,000	97.10	98.25	96.92	98.22	00:00:00
2015-12-29	864,000	98.63	99.99	98.63	99.34	00:00:00
2015-12-30	660,900	99.11	99.41	98.22	98.28	00:00:00
2015-12-31	1,183,200	97.83	98.33	96.48	96.50	00:00:00
2016-01-04	2,801,800	94.19	94.89	93.14	94.38	00:00:00
2016-01-05	1,859,400	95.34	96.12	94.58	95.95	00:00:00
2016-01-06	2,429,900	94.43	96.48	94.16	96.29	00:00:00
2016-01-07	2,466,400	94.50	96.43	93.24	94.44	00:00:00
2016-01-08	1,999,700	94.94	96.00	93.02	93.14	00:00:00
2016-01-11	1,887,500	93.82	94.26	93.14	94.00	00:00:00
2016-01-12	1,292,900	94.69	95.16	93.56	94.85	00:00:00
2016-01-13	1,886,100	95.11	95.60	91.57	91.70	00:00:00
2016-01-14	2,536,500	92.31	95.47	91.14	94.32	00:00:00
2016-01-15	2,766,400	91.43	92.93	90.58	91.49	00:00:00
2016-01-19	2,465,100	92.84	93.14	90.04	90.88	00:00:00
2016-01-20	2,904,400	89.53	92.88	88.66	91.99	00:00:00
2016-01-21	1,461,700	92.80	93.67	91.21	91.95	00:00:00
2016-01-22	1,076,500	93.07	94.00	92.20	93.61	00:00:00
2016-01-25	1,305,800	93.47	93.66	91.59	91.73	00:00:00
2016-01-26	1,139,700	91.94	92.71	91.03	92.64	00:00:00
2016-01-27	932,600	92.41	93.26	90.45	90.77	00:00:00
2016-01-28	1,141,600	91.73	92.22	90.70	92.03	00:00:00
2016-01-29	2,109,500	92.72	95.63	92.09	95.51	00:00:00
2016-02-01	1,317,300	95.28	96.97	94.36	96.37	00:00:00
2016-02-02	2,432,900	95.31	95.66	93.97	94.15	00:00:00
2016-02-03	1,864,200	95.00	96.41	94.00	95.89	00:00:00
2016-02-04	1,647,500	95.78	96.93	94.85	96.75	00:00:00
2016-02-05	2,891,100	96.09	96.25	91.24	91.79	00:00:00
2016-02-08	2,743,000	90.91	91.23	88.88	90.92	00:00:00
2016-02-09	1,921,500	90.08	92.14	89.49	90.13	00:00:00
2016-02-10	1,884,200	91.28	92.41	89.95	90.26	00:00:00
2016-02-11	1,981,800	88.17	92.07	88.17	91.41	00:00:00
2016-02-12	2,162,600	92.97	94.70	91.50	94.56	00:00:00
2016-02-16	2,223,200	93.70	95.81	93.68	95.36	00:00:00
2016-02-17	1,710,200	95.82	98.68	95.41	98.36	00:00:00
2016-02-18	1,753,600	97.79	98.66	96.10	96.47	00:00:00
2016-02-19	1,900,100	96.52	97.61	95.31	97.19	00:00:00
2016-02-22	1,619,500	98.18	98.71	97.00	98.25	00:00:00
2016-02-23	1,853,800	97.54	98.12	96.24	97.36	00:00:00
2016-02-24	2,177,200	96.35	98.98	95.41	98.83	00:00:00
2016-02-25	2,315,700	99.10	100.16	97.94	100.07	00:00:00
2016-02-26	3,809,500	100.91	101.00	94.10	95.75	00:00:00
2016-02-29	2,653,300	95.37	97.32	94.96	96.64	00:00:00
2016-03-01	2,194,700	97.67	98.86	96.58	98.86	00:00:00
2016-03-02	1,607,900	98.53	99.64	98.06	98.63	00:00:00
2016-03-03	1,851,500	98.06	98.48	96.39	97.71	00:00:00
2016-03-04	1,902,200	98.11	99.26	97.05	99.18	00:00:00
2016-03-07	1,996,800	98.15	99.75	97.59	99.38	00:00:00
2016-03-08	1,978,800	98.64	100.25	98.40	99.27	00:00:00
2016-03-09	1,548,800	99.39	100.01	98.91	99.47	00:00:00
2016-03-10	1,677,900	99.55	100.27	96.85	98.02	00:00:00
2016-03-11	1,466,800	98.78	100.28	98.05	99.96	00:00:00
2016-03-14	1,181,400	99.61	100.17	99.21	99.43	00:00:00
2016-03-15	1,012,300	99.14	99.69	98.71	99.33	00:00:00
2016-03-16	1,215,800	99.40	100.54	98.74	100.29	00:00:00
2016-03-17	1,383,600	100.11	101.22	99.60	100.83	00:00:00
2016-03-18	3,010,600	101.34	102.29	100.03	102.01	00:00:00
2016-03-21	966,400	101.46	102.01	100.93	102.01	00:00:00
2016-03-22	1,162,100	101.67	102.52	101.29	102.15	00:00:00
2016-03-23	1,623,900	101.67	102.05	101.06	101.70	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>