|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-13 | 2,107,400 | 107.08 | 108.22 | 106.34 | 106.70 | 00:00:00 | | 2016-09-14 | 1,960,700 | 106.97 | 108.19 | 106.72 | 108.11 | 00:00:00 | | 2016-09-15 | 1,535,100 | 108.14 | 109.97 | 107.64 | 109.76 | 00:00:00 | | 2016-09-16 | 3,303,200 | 109.42 | 109.48 | 108.16 | 109.00 | 00:00:00 | | 2016-09-19 | 1,245,000 | 109.42 | 109.97 | 108.95 | 108.98 | 00:00:00 | | 2016-09-20 | 1,086,300 | 109.75 | 109.85 | 108.68 | 108.97 | 00:00:00 | | 2016-09-21 | 1,352,900 | 109.52 | 111.00 | 108.90 | 110.78 | 00:00:00 | | 2016-09-22 | 1,255,100 | 111.14 | 111.49 | 110.59 | 110.76 | 00:00:00 | | 2016-09-23 | 1,263,400 | 110.17 | 110.53 | 109.26 | 109.90 | 00:00:00 | | 2016-09-26 | 1,235,400 | 109.19 | 109.49 | 108.58 | 108.98 | 00:00:00 | | 2016-09-27 | 1,021,800 | 108.90 | 110.43 | 108.58 | 110.11 | 00:00:00 | | 2016-09-28 | 1,128,900 | 110.03 | 110.31 | 109.39 | 110.18 | 00:00:00 | | 2016-09-29 | 892,700 | 109.78 | 110.44 | 108.93 | 109.31 | 00:00:00 | | 2016-09-30 | 1,681,400 | 109.53 | 110.33 | 109.21 | 110.01 | 00:00:00 | | 2016-10-03 | 783,300 | 109.83 | 110.12 | 108.90 | 109.16 | 00:00:00 | | 2016-10-04 | 519,700 | 109.45 | 109.92 | 108.88 | 109.37 | 00:00:00 | | 2016-10-05 | 1,025,900 | 109.74 | 109.77 | 108.52 | 108.61 | 00:00:00 | | 2016-10-06 | 1,248,500 | 108.39 | 108.95 | 107.95 | 108.84 | 00:00:00 | | 2016-10-07 | 1,524,200 | 109.00 | 109.00 | 106.93 | 107.45 | 00:00:00 | | 2016-10-10 | 860,500 | 108.48 | 108.84 | 108.12 | 108.15 | 00:00:00 | | 2016-10-11 | 1,831,600 | 108.08 | 108.22 | 106.54 | 106.99 | 00:00:00 | | 2016-10-12 | 1,628,700 | 106.96 | 108.02 | 106.41 | 107.53 | 00:00:00 | | 2016-10-13 | 1,376,100 | 106.80 | 107.30 | 106.51 | 106.80 | 00:00:00 | | 2016-10-14 | 1,100,200 | 107.56 | 108.17 | 106.94 | 106.99 | 00:00:00 | | 2016-10-17 | 739,400 | 106.95 | 107.55 | 106.63 | 106.88 | 00:00:00 | | 2016-10-18 | 897,300 | 107.97 | 108.80 | 107.08 | 107.15 | 00:00:00 | | 2016-10-19 | 1,234,600 | 107.82 | 108.57 | 107.15 | 108.19 | 00:00:00 | | 2016-10-20 | 856,400 | 108.00 | 108.32 | 107.31 | 107.90 | 00:00:00 | | 2016-10-21 | 3,142,500 | 107.71 | 108.89 | 107.08 | 108.45 | 00:00:00 | | 2016-10-24 | 969,100 | 109.22 | 109.99 | 108.80 | 109.63 | 00:00:00 | | 2016-10-25 | 1,202,900 | 109.64 | 109.81 | 108.09 | 108.32 | 00:00:00 | | 2016-10-26 | 980,800 | 108.20 | 108.52 | 107.67 | 107.82 | 00:00:00 | | 2016-10-27 | 1,244,900 | 108.37 | 108.50 | 107.22 | 107.31 | 00:00:00 | | 2016-10-28 | 1,157,800 | 107.50 | 108.66 | 107.35 | 108.17 | 00:00:00 | | 2016-10-31 | 1,348,400 | 108.72 | 109.15 | 108.28 | 108.74 | 00:00:00 | | 2016-11-01 | 1,048,100 | 109.03 | 109.19 | 106.63 | 107.39 | 00:00:00 | | 2016-11-02 | 1,158,600 | 107.41 | 107.64 | 106.03 | 106.20 | 00:00:00 | | 2016-11-03 | 1,110,300 | 108.40 | 108.40 | 105.48 | 105.60 | 00:00:00 | | 2016-11-04 | 1,033,600 | 104.61 | 106.35 | 104.56 | 105.28 | 00:00:00 | | 2016-11-07 | 1,156,300 | 106.60 | 107.99 | 106.37 | 107.90 | 00:00:00 | | 2016-11-08 | 882,400 | 107.95 | 108.93 | 107.36 | 108.35 | 00:00:00 | | 2016-11-09 | 2,198,500 | 104.27 | 109.57 | 103.22 | 109.36 | 00:00:00 | | 2016-11-10 | 1,515,600 | 109.60 | 110.58 | 107.19 | 109.23 | 00:00:00 | | 2016-11-11 | 2,334,500 | 109.00 | 111.52 | 108.70 | 111.38 | 00:00:00 | | 2016-11-14 | 1,822,200 | 111.50 | 112.06 | 109.92 | 110.01 | 00:00:00 | | 2016-11-15 | 1,294,700 | 110.46 | 111.82 | 110.23 | 110.90 | 00:00:00 | | 2016-11-16 | 2,266,800 | 110.83 | 111.02 | 109.96 | 110.86 | 00:00:00 | | 2016-11-17 | 1,900,100 | 110.81 | 113.84 | 110.22 | 113.80 | 00:00:00 | | 2016-11-18 | 4,787,800 | 113.74 | 116.62 | 113.63 | 115.98 | 00:00:00 | | 2016-11-21 | 1,939,800 | 115.25 | 115.98 | 114.69 | 115.67 | 00:00:00 | | 2016-11-22 | 1,382,800 | 116.24 | 116.66 | 115.62 | 116.43 | 00:00:00 | | 2016-11-23 | 1,497,600 | 116.32 | 116.38 | 115.55 | 115.82 | 00:00:00 | | 2016-11-25 | 516,800 | 115.90 | 116.17 | 115.32 | 116.07 | 00:00:00 | | 2016-11-28 | 1,164,200 | 115.90 | 116.50 | 115.28 | 115.71 | 00:00:00 | | 2016-11-29 | 1,480,100 | 115.54 | 116.63 | 115.33 | 116.16 | 00:00:00 | | 2016-11-30 | 1,691,000 | 116.16 | 116.25 | 113.67 | 113.68 | 00:00:00 | | 2016-12-01 | 2,088,700 | 113.79 | 114.20 | 112.40 | 113.37 | 00:00:00 | | 2016-12-02 | 837,800 | 113.25 | 113.83 | 112.23 | 113.26 | 00:00:00 | | 2016-12-05 | 1,040,000 | 113.92 | 115.58 | 111.48 | 114.89 | 00:00:00 | | 2016-12-06 | 850,700 | 114.79 | 114.89 | 113.70 | 114.53 | 00:00:00 | | 2016-12-07 | 939,900 | 114.32 | 116.64 | 114.22 | 116.61 | 00:00:00 | | 2016-12-08 | 999,500 | 116.43 | 117.74 | 116.13 | 117.67 | 00:00:00 | | 2016-12-09 | 1,175,000 | 117.58 | 117.64 | 116.67 | 116.98 | 00:00:00 | | 2016-12-12 | 973,300 | 116.63 | 116.96 | 115.53 | 116.03 | 00:00:00 | | 2016-12-13 | 960,800 | 116.18 | 118.56 | 116.05 | 117.79 | 00:00:00 | | 2016-12-14 | 973,400 | 118.04 | 118.66 | 117.55 | 117.67 | 00:00:00 | | 2016-12-15 | 853,000 | 117.71 | 118.19 | 117.14 | 117.78 | 00:00:00 | | 2016-12-16 | 1,432,800 | 118.28 | 118.28 | 116.75 | 117.31 | 00:00:00 | | 2016-12-19 | 645,700 | 117.16 | 118.61 | 117.05 | 118.15 | 00:00:00 | | 2016-12-20 | 638,400 | 118.63 | 118.63 | 117.67 | 118.39 | 00:00:00 | | 2016-12-21 | 567,000 | 118.28 | 118.37 | 117.40 | 117.69 | 00:00:00 | | 2016-12-22 | 696,600 | 117.28 | 117.45 | 116.26 | 116.91 | 00:00:00 | | 2016-12-23 | 417,100 | 116.99 | 117.45 | 116.60 | 116.92 | 00:00:00 | | 2016-12-27 | 611,500 | 117.36 | 117.94 | 116.62 | 116.90 | 00:00:00 | | 2016-12-28 | 792,000 | 116.88 | 116.89 | 115.18 | 115.46 | 00:00:00 | | 2016-12-29 | 636,700 | 115.41 | 115.85 | 114.81 | 114.92 | 00:00:00 | | 2016-12-30 | 1,442,800 | 115.33 | 115.76 | 113.54 | 114.61 | 00:00:00 | | 2017-01-03 | 1,433,800 | 114.34 | 115.30 | 114.10 | 114.75 | 00:00:00 | | 2017-01-04 | 871,700 | 114.71 | 115.63 | 114.30 | 114.98 | 00:00:00 | | 2017-01-05 | 1,051,400 | 114.78 | 115.74 | 114.50 | 115.69 | 00:00:00 | | 2017-01-06 | 997,200 | 115.60 | 117.03 | 115.20 | 116.86 | 00:00:00 | | 2017-01-09 | 706,400 | 116.89 | 116.98 | 115.79 | 116.51 | 00:00:00 | | 2017-01-10 | 925,500 | 116.44 | 116.63 | 115.26 | 116.11 | 00:00:00 | | 2017-01-11 | 837,900 | 116.10 | 116.69 | 115.48 | 116.38 | 00:00:00 | | 2017-01-12 | 708,000 | 116.24 | 117.15 | 115.37 | 117.04 | 00:00:00 | | 2017-01-13 | 616,000 | 117.03 | 117.27 | 116.51 | 117.10 | 00:00:00 | | 2017-01-17 | 753,700 | 116.96 | 117.31 | 115.59 | 116.09 | 00:00:00 | | 2017-01-18 | 843,100 | 116.60 | 116.86 | 115.63 | 115.79 | 00:00:00 | | 2017-01-19 | 961,800 | 116.07 | 116.40 | 115.07 | 115.95 | 00:00:00 | | 2017-01-20 | 1,359,700 | 116.48 | 117.21 | 115.78 | 117.10 | 00:00:00 | | 2017-01-23 | 1,053,100 | 117.05 | 117.45 | 116.23 | 117.10 | 00:00:00 | | 2017-01-24 | 964,400 | 117.72 | 118.85 | 117.27 | 118.75 | 00:00:00 | | 2017-01-25 | 1,442,600 | 119.64 | 120.55 | 119.08 | 120.01 | 00:00:00 | | 2017-01-26 | 1,041,600 | 120.00 | 120.11 | 118.38 | 118.46 | 00:00:00 | | 2017-01-27 | 703,000 | 119.12 | 119.26 | 118.21 | 118.59 | 00:00:00 | | 2017-01-30 | 807,800 | 118.49 | 118.55 | 117.31 | 118.53 | 00:00:00 | | 2017-01-31 | 1,207,200 | 118.42 | 118.58 | 117.62 | 118.58 | 00:00:00 | | 2017-02-01 | 922,600 | 118.49 | 118.99 | 117.39 | 117.71 | 00:00:00 | | 2017-02-02 | 743,800 | 117.21 | 118.19 | 116.43 | 117.83 | 00:00:00 | | 2017-02-03 | 828,100 | 118.54 | 119.25 | 118.32 | 118.37 | 00:00:00 | | 2017-02-06 | 747,200 | 118.09 | 118.17 | 117.28 | 117.89 | 00:00:00 | | 2017-02-07 | 789,800 | 118.24 | 118.59 | 117.20 | 117.48 | 00:00:00 | | 2017-02-08 | 2,963,600 | 111.90 | 117.66 | 111.90 | 116.55 | 00:00:00 | | 2017-02-09 | 1,718,300 | 116.64 | 117.27 | 115.80 | 116.09 | 00:00:00 | | 2017-02-10 | 1,428,100 | 116.56 | 117.55 | 115.89 | 117.53 | 00:00:00 | | 2017-02-13 | 1,206,500 | 118.19 | 118.68 | 117.21 | 118.40 | 00:00:00 | | 2017-02-14 | 1,475,000 | 118.16 | 118.87 | 117.54 | 118.84 | 00:00:00 | | 2017-02-15 | 1,029,000 | 118.54 | 118.96 | 117.93 | 118.95 | 00:00:00 | | 2017-02-16 | 874,800 | 119.00 | 119.33 | 118.37 | 119.24 | 00:00:00 | | 2017-02-17 | 2,113,400 | 119.24 | 119.87 | 118.20 | 119.86 | 00:00:00 | | 2017-02-21 | 1,499,900 | 119.42 | 120.54 | 118.81 | 119.87 | 00:00:00 | | 2017-02-22 | 1,248,700 | 119.77 | 120.16 | 119.11 | 119.43 | 00:00:00 | | 2017-02-23 | 1,632,000 | 119.49 | 120.98 | 119.06 | 120.70 | 00:00:00 | | 2017-02-24 | 3,476,300 | 126.50 | 128.45 | 123.87 | 128.01 | 00:00:00 | | 2017-02-27 | 2,245,800 | 126.95 | 127.58 | 125.37 | 125.85 | 00:00:00 | | 2017-02-28 | 1,928,500 | 125.72 | 125.86 | 124.39 | 125.44 | 00:00:00 | | 2017-03-01 | 2,495,700 | 125.89 | 125.89 | 124.18 | 124.53 | 00:00:00 | | 2017-03-02 | 1,541,500 | 123.94 | 125.42 | 123.86 | 125.17 | 00:00:00 | | 2017-03-03 | 1,500,600 | 125.38 | 126.67 | 124.71 | 126.45 | 00:00:00 | | 2017-03-06 | 1,045,500 | 125.74 | 126.55 | 125.43 | 126.10 | 00:00:00 | | 2017-03-07 | 1,087,700 | 126.44 | 126.49 | 125.29 | 125.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
