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
2016-03-23	1,623,900	101.67	102.05	101.06	101.70	00:00:00
2016-03-24	1,328,700	101.38	102.12	100.69	101.89	00:00:00
2016-03-28	997,800	101.87	102.31	101.54	102.05	00:00:00
2016-03-29	938,000	101.59	102.93	101.19	102.57	00:00:00
2016-03-30	968,300	103.00	103.40	102.51	103.18	00:00:00
2016-03-31	2,229,900	102.75	104.51	102.47	104.01	00:00:00
2016-04-01	844,900	103.77	104.78	103.52	104.69	00:00:00
2016-04-04	894,100	104.91	105.28	104.63	104.96	00:00:00
2016-04-05	956,600	104.43	104.86	103.78	103.90	00:00:00
2016-04-06	807,800	103.92	105.32	103.60	105.13	00:00:00
2016-04-07	1,258,000	104.33	104.44	102.64	103.17	00:00:00
2016-04-08	654,100	103.86	104.11	102.92	103.38	00:00:00
2016-04-11	997,800	104.06	104.06	102.30	102.62	00:00:00
2016-04-12	1,451,300	102.64	103.10	101.84	102.71	00:00:00
2016-04-13	1,358,600	102.97	103.55	102.71	103.31	00:00:00
2016-04-14	1,270,600	103.96	104.05	102.82	102.93	00:00:00
2016-04-15	1,626,200	103.17	103.65	102.09	102.83	00:00:00
2016-04-18	1,158,400	102.56	104.00	102.35	103.79	00:00:00
2016-04-19	767,200	104.09	104.34	103.10	103.92	00:00:00
2016-04-20	880,900	104.25	104.51	103.55	103.74	00:00:00
2016-04-21	1,218,900	103.74	103.93	102.28	102.30	00:00:00
2016-04-22	1,609,200	102.04	102.44	100.76	102.33	00:00:00
2016-04-25	888,900	102.15	102.59	101.89	102.36	00:00:00
2016-04-26	1,233,300	104.59	105.00	103.12	103.92	00:00:00
2016-04-27	1,026,700	103.96	104.47	102.58	103.51	00:00:00
2016-04-28	1,329,300	102.66	102.81	101.07	101.37	00:00:00
2016-04-29	1,612,200	100.48	101.09	99.20	100.89	00:00:00
2016-05-02	1,806,200	101.40	102.33	100.62	102.21	00:00:00
2016-05-03	885,700	101.43	101.90	100.70	101.40	00:00:00
2016-05-04	1,187,700	101.03	101.25	99.60	99.89	00:00:00
2016-05-05	1,060,900	100.15	101.34	100.00	100.40	00:00:00
2016-05-06	882,000	99.57	101.23	99.25	101.04	00:00:00
2016-05-09	713,600	101.36	102.42	101.18	101.67	00:00:00
2016-05-10	731,900	102.20	102.85	101.44	102.80	00:00:00
2016-05-11	613,600	102.79	103.52	102.23	102.32	00:00:00
2016-05-12	713,300	102.41	103.06	101.21	102.21	00:00:00
2016-05-13	777,200	102.12	103.17	102.00	102.03	00:00:00
2016-05-16	1,046,700	102.25	104.54	102.09	103.73	00:00:00
2016-05-17	912,300	103.52	103.62	101.88	102.15	00:00:00
2016-05-18	1,041,200	102.22	103.11	101.81	102.70	00:00:00
2016-05-19	832,500	101.77	102.47	100.72	101.42	00:00:00
2016-05-20	1,169,900	101.89	103.58	101.59	103.03	00:00:00
2016-05-23	2,061,700	103.64	105.04	103.55	104.62	00:00:00
2016-05-24	2,770,300	105.14	107.46	105.09	107.31	00:00:00
2016-05-25	4,732,600	103.03	105.95	101.81	105.02	00:00:00
2016-05-26	2,657,900	105.00	107.74	104.88	106.83	00:00:00
2016-05-27	1,386,300	107.29	107.93	106.84	107.89	00:00:00
2016-05-31	2,574,900	108.00	108.68	105.91	106.66	00:00:00
2016-06-01	1,304,200	105.85	107.46	105.63	107.20	00:00:00
2016-06-02	1,137,600	106.93	108.25	106.50	108.12	00:00:00
2016-06-03	1,732,600	107.61	107.77	106.72	107.45	00:00:00
2016-06-06	1,547,100	107.36	108.39	107.08	108.13	00:00:00
2016-06-07	1,282,500	108.30	108.95	108.24	108.45	00:00:00
2016-06-08	1,436,700	108.69	108.85	107.32	107.43	00:00:00
2016-06-09	1,489,100	107.08	107.58	106.70	107.52	00:00:00
2016-06-10	1,393,700	105.85	107.16	105.77	106.44	00:00:00
2016-06-13	1,341,400	105.59	106.97	105.59	105.66	00:00:00
2016-06-14	874,300	105.30	106.46	104.79	106.22	00:00:00
2016-06-15	1,195,000	106.79	106.89	106.13	106.28	00:00:00
2016-06-16	863,200	105.84	106.71	105.24	106.49	00:00:00
2016-06-17	1,686,300	106.28	106.44	104.72	105.36	00:00:00
2016-06-20	1,397,100	106.33	107.74	106.05	107.35	00:00:00
2016-06-21	1,817,600	107.63	108.24	107.11	107.90	00:00:00
2016-06-22	1,451,300	107.76	107.89	106.38	106.45	00:00:00
2016-06-23	1,417,500	108.03	108.95	107.12	108.95	00:00:00
2016-06-24	4,605,300	103.86	106.48	103.60	105.33	00:00:00
2016-06-27	1,769,400	104.24	104.82	103.03	104.18	00:00:00
2016-06-28	1,609,600	105.20	106.06	104.73	105.99	00:00:00
2016-06-29	1,645,800	106.61	109.37	106.61	109.29	00:00:00
2016-06-30	2,186,900	109.37	111.79	109.10	111.61	00:00:00
2016-07-01	1,017,500	111.73	112.48	111.35	111.91	00:00:00
2016-07-05	1,565,900	111.51	113.02	111.24	112.74	00:00:00
2016-07-06	1,328,500	112.04	113.33	111.87	113.28	00:00:00
2016-07-07	1,074,400	113.19	114.26	112.87	114.25	00:00:00
2016-07-08	1,507,500	115.00	116.03	113.98	115.48	00:00:00
2016-07-11	1,535,900	116.05	116.40	115.35	115.63	00:00:00
2016-07-12	1,199,200	116.45	116.72	115.50	116.34	00:00:00
2016-07-13	967,100	116.96	116.97	115.91	115.92	00:00:00
2016-07-14	881,500	116.52	116.87	115.64	116.39	00:00:00
2016-07-15	2,158,400	116.58	116.58	114.46	114.98	00:00:00
2016-07-18	737,400	114.89	115.75	114.55	115.25	00:00:00
2016-07-19	865,600	115.07	115.49	114.56	114.78	00:00:00
2016-07-20	1,555,100	112.78	115.29	112.72	114.79	00:00:00
2016-07-21	961,400	114.48	114.49	112.71	113.19	00:00:00
2016-07-22	717,600	113.59	114.34	112.99	114.06	00:00:00
2016-07-25	566,500	113.97	114.04	113.46	113.95	00:00:00
2016-07-26	782,200	114.13	114.62	113.20	113.62	00:00:00
2016-07-27	1,731,100	113.59	113.59	112.01	112.54	00:00:00
2016-07-28	2,383,700	112.65	113.00	111.42	112.04	00:00:00
2016-07-29	3,049,300	112.22	112.22	110.39	110.99	00:00:00
2016-08-01	3,405,600	111.42	111.77	110.00	110.76	00:00:00
2016-08-02	1,816,800	110.52	110.62	108.70	109.22	00:00:00
2016-08-03	1,279,800	108.89	109.86	108.85	109.83	00:00:00
2016-08-04	756,400	110.17	110.62	109.71	109.90	00:00:00
2016-08-05	900,600	110.05	111.91	110.05	111.49	00:00:00
2016-08-08	1,426,200	111.82	112.44	111.49	112.02	00:00:00
2016-08-09	923,600	112.04	112.76	111.82	112.13	00:00:00
2016-08-10	1,037,300	112.13	113.02	112.09	112.86	00:00:00
2016-08-11	843,000	112.91	113.57	112.49	113.15	00:00:00
2016-08-12	853,700	112.57	112.92	111.85	112.09	00:00:00
2016-08-15	1,206,000	112.53	114.06	111.89	113.32	00:00:00
2016-08-16	1,040,300	113.03	113.03	112.41	112.47	00:00:00
2016-08-17	1,148,400	112.79	113.00	112.01	112.74	00:00:00
2016-08-18	934,300	112.52	113.16	111.99	112.54	00:00:00
2016-08-19	765,800	112.59	113.19	112.16	112.80	00:00:00
2016-08-22	785,200	112.74	113.40	112.32	112.54	00:00:00
2016-08-23	1,501,100	113.25	114.00	112.50	113.84	00:00:00
2016-08-24	4,420,600	108.38	110.33	108.00	109.85	00:00:00
2016-08-25	1,552,100	109.95	110.86	109.57	110.00	00:00:00
2016-08-26	1,055,300	109.78	111.04	109.67	110.32	00:00:00
2016-08-29	1,296,400	110.41	111.14	110.41	110.76	00:00:00
2016-08-30	1,503,400	110.71	111.16	110.11	111.15	00:00:00
2016-08-31	1,413,600	111.11	111.56	110.64	111.45	00:00:00
2016-09-01	1,338,500	111.28	112.35	110.85	112.34	00:00:00
2016-09-02	986,500	112.91	113.11	111.44	112.07	00:00:00
2016-09-06	2,091,000	111.89	112.06	110.40	111.37	00:00:00
2016-09-07	1,525,900	111.44	111.97	110.92	111.97	00:00:00
2016-09-08	1,204,200	111.44	111.98	110.83	110.96	00:00:00
2016-09-09	1,688,300	109.92	110.46	109.24	109.25	00:00:00
2016-09-12	1,447,900	108.92	109.92	108.33	109.54	00:00:00
2016-09-13	2,107,400	107.08	108.22	106.34	106.70	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 > >>