|
 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 | | 2017-03-07 | 1,087,700 | 126.44 | 126.49 | 125.29 | 125.40 | 00:00:00 | | 2017-03-08 | 1,469,700 | 125.05 | 125.65 | 124.85 | 125.60 | 00:00:00 | | 2017-03-09 | 1,294,700 | 125.93 | 126.00 | 124.27 | 124.76 | 00:00:00 | | 2017-03-10 | 1,282,100 | 125.69 | 125.69 | 124.66 | 124.94 | 00:00:00 | | 2017-03-13 | 1,989,800 | 124.77 | 125.08 | 124.45 | 124.95 | 00:00:00 | | 2017-03-14 | 2,018,500 | 124.88 | 125.03 | 123.85 | 124.31 | 00:00:00 | | 2017-03-15 | 1,358,300 | 124.93 | 125.36 | 124.18 | 124.67 | 00:00:00 | | 2017-03-16 | 1,259,900 | 124.64 | 124.94 | 123.90 | 124.35 | 00:00:00 | | 2017-03-17 | 1,668,000 | 124.50 | 124.63 | 123.69 | 123.92 | 00:00:00 | | 2017-03-20 | 1,350,200 | 123.57 | 124.19 | 122.77 | 123.40 | 00:00:00 | | 2017-03-21 | 1,742,000 | 123.53 | 123.80 | 120.95 | 121.05 | 00:00:00 | | 2017-03-22 | 1,571,100 | 121.26 | 121.49 | 120.82 | 121.12 | 00:00:00 | | 2017-03-23 | 1,485,300 | 121.30 | 122.07 | 119.90 | 119.99 | 00:00:00 | | 2017-03-24 | 1,883,100 | 120.43 | 120.64 | 119.10 | 119.72 | 00:00:00 | | 2017-03-27 | 2,110,600 | 118.85 | 119.06 | 117.79 | 118.45 | 00:00:00 | | 2017-03-28 | 2,700,700 | 118.75 | 118.90 | 117.64 | 118.00 | 00:00:00 | | 2017-03-29 | 4,294,300 | 117.83 | 118.14 | 116.77 | 117.88 | 00:00:00 | | 2017-03-30 | 2,093,200 | 117.55 | 117.79 | 115.43 | 115.62 | 00:00:00 | | 2017-03-31 | 4,699,700 | 115.50 | 116.39 | 115.30 | 115.99 | 00:00:00 | | 2017-04-03 | 4,074,500 | 116.05 | 116.52 | 114.80 | 116.17 | 00:00:00 | | 2017-04-04 | 1,718,300 | 115.69 | 116.78 | 115.69 | 116.03 | 00:00:00 | | 2017-04-05 | 1,881,700 | 116.57 | 117.28 | 116.05 | 116.55 | 00:00:00 | | 2017-04-06 | 3,653,600 | 116.04 | 117.86 | 115.56 | 117.81 | 00:00:00 | | 2017-04-07 | 2,561,800 | 117.99 | 118.96 | 117.81 | 118.46 | 00:00:00 | | 2017-04-10 | 2,147,200 | 118.55 | 119.30 | 118.04 | 118.62 | 00:00:00 | | 2017-04-11 | 1,671,900 | 118.36 | 118.75 | 117.38 | 118.68 | 00:00:00 | | 2017-04-12 | 1,668,000 | 118.23 | 118.38 | 117.51 | 117.83 | 00:00:00 | | 2017-04-13 | 1,113,000 | 118.05 | 118.89 | 117.72 | 117.89 | 00:00:00 | | 2017-04-17 | 940,200 | 118.29 | 118.67 | 117.93 | 118.64 | 00:00:00 | | 2017-04-18 | 1,719,200 | 118.43 | 119.48 | 118.27 | 119.35 | 00:00:00 | | 2017-04-19 | 1,434,400 | 119.66 | 119.73 | 118.70 | 118.97 | 00:00:00 | | 2017-04-20 | 2,790,600 | 119.11 | 119.13 | 117.84 | 118.27 | 00:00:00 | | 2017-04-21 | 2,408,000 | 118.48 | 118.73 | 117.93 | 118.36 | 00:00:00 | | 2017-04-24 | 1,748,100 | 119.42 | 119.42 | 118.25 | 118.76 | 00:00:00 | | 2017-04-25 | 2,069,600 | 118.92 | 119.38 | 118.61 | 119.08 | 00:00:00 | | 2017-04-26 | 3,940,400 | 118.90 | 119.02 | 115.62 | 115.81 | 00:00:00 | | 2017-04-27 | 4,940,700 | 123.34 | 125.74 | 123.15 | 125.61 | 00:00:00 | | 2017-04-28 | 1,940,000 | 126.08 | 126.08 | 124.82 | 125.21 | 00:00:00 | | 2017-05-01 | 1,381,300 | 125.55 | 125.67 | 124.72 | 125.52 | 00:00:00 | | 2017-05-02 | 1,426,900 | 125.75 | 126.19 | 125.02 | 125.91 | 00:00:00 | | 2017-05-03 | 934,600 | 126.00 | 126.00 | 125.09 | 125.60 | 00:00:00 | | 2017-05-04 | 971,300 | 125.93 | 126.12 | 125.47 | 125.95 | 00:00:00 | | 2017-05-05 | 751,700 | 126.48 | 126.48 | 125.70 | 126.14 | 00:00:00 | | 2017-05-08 | 974,700 | 126.15 | 126.35 | 125.55 | 126.17 | 00:00:00 | | 2017-05-09 | 1,097,000 | 126.22 | 127.08 | 125.91 | 126.73 | 00:00:00 | | 2017-05-10 | 1,378,300 | 126.45 | 127.46 | 126.45 | 127.09 | 00:00:00 | | 2017-05-11 | 978,600 | 126.84 | 127.19 | 126.08 | 126.88 | 00:00:00 | | 2017-05-12 | 785,100 | 126.87 | 126.87 | 126.14 | 126.51 | 00:00:00 | | 2017-05-15 | 1,338,126 | 126.33 | 127.64 | 126.01 | 127.63 | 00:00:00 | | 2017-05-16 | 906,815 | 127.58 | 127.61 | 127.11 | 127.50 | 00:00:00 | | 2017-05-17 | 1,447,608 | 126.76 | 127.42 | 125.29 | 125.35 | 00:00:00 | | 2017-05-18 | 1,665,938 | 125.20 | 125.83 | 124.22 | 125.15 | 00:00:00 | | 2017-05-19 | 2,666,128 | 125.28 | 126.67 | 124.70 | 125.38 | 00:00:00 | | 2017-05-22 | 1,699,609 | 125.50 | 127.28 | 125.16 | 127.16 | 00:00:00 | | 2017-05-23 | 2,334,146 | 127.80 | 130.10 | 127.39 | 129.15 | 00:00:00 | | 2017-05-24 | 52,795 | 139.71 | 140.25 | 136.41 | 137.83 | 00:00:00 | | 2017-05-25 | 3,481,662 | 137.53 | 138.81 | 135.43 | 138.36 | 00:00:00 | | 2017-05-26 | 2,265,218 | 138.03 | 139.86 | 136.83 | 138.56 | 00:00:00 | | 2017-05-30 | 2,554,356 | 138.48 | 140.20 | 138.00 | 140.05 | 00:00:00 | | 2017-05-31 | 2,304,454 | 140.20 | 141.08 | 139.52 | 140.64 | 00:00:00 | | 2017-06-01 | 1,824,824 | 140.55 | 141.68 | 140.27 | 141.33 | 00:00:00 | | 2017-06-02 | 1,518,589 | 141.22 | 142.89 | 141.13 | 142.81 | 00:00:00 | | 2017-06-05 | 1,362,134 | 142.62 | 143.46 | 142.19 | 142.65 | 00:00:00 | | 2017-06-06 | 1,894,407 | 142.18 | 142.94 | 141.60 | 141.63 | 00:00:00 | | 2017-06-07 | 1,355,274 | 142.12 | 142.81 | 141.43 | 141.97 | 00:00:00 | | 2017-06-08 | 1,335,714 | 142.23 | 142.99 | 141.61 | 142.71 | 00:00:00 | | 2017-06-09 | 1,830,103 | 143.00 | 143.81 | 139.10 | 140.21 | 00:00:00 | | 2017-06-12 | 1,772,781 | 138.96 | 140.14 | 138.01 | 139.74 | 00:00:00 | | 2017-06-13 | 1,484,195 | 139.80 | 140.71 | 139.41 | 139.88 | 00:00:00 | | 2017-06-14 | 903,256 | 140.50 | 141.03 | 138.86 | 140.19 | 00:00:00 | | 2017-06-15 | 1,336,921 | 138.96 | 140.48 | 138.13 | 140.00 | 00:00:00 | | 2017-06-16 | 1,879,091 | 138.65 | 140.46 | 138.65 | 139.49 | 00:00:00 | | 2017-06-19 | 1,632,313 | 140.20 | 141.28 | 139.75 | 140.75 | 00:00:00 | | 2017-06-20 | 982,995 | 140.56 | 140.90 | 140.03 | 140.17 | 00:00:00 | | 2017-06-21 | 1,204,186 | 140.78 | 141.52 | 139.98 | 140.25 | 00:00:00 | | 2017-06-22 | 1,066,267 | 139.90 | 140.64 | 139.60 | 139.99 | 00:00:00 | | 2017-06-23 | 1,362,484 | 140.24 | 140.78 | 139.56 | 140.40 | 00:00:00 | | 2017-06-26 | 1,341,162 | 138.41 | 139.85 | 137.68 | 138.40 | 00:00:00 | | 2017-06-27 | 1,521,933 | 137.78 | 138.41 | 135.26 | 135.29 | 00:00:00 | | 2017-06-28 | 1,532,947 | 135.45 | 137.62 | 134.49 | 135.37 | 00:00:00 | | 2017-06-29 | 1,733,746 | 134.98 | 135.13 | 132.35 | 133.10 | 00:00:00 | | 2017-06-30 | 2,179,989 | 133.75 | 134.78 | 132.78 | 132.81 | 00:00:00 | | 2017-07-03 | 759,267 | 133.82 | 133.83 | 131.64 | 131.68 | 00:00:00 | | 2017-07-05 | 1,246,835 | 131.91 | 132.89 | 131.26 | 131.98 | 00:00:00 | | 2017-07-06 | 1,266,374 | 130.89 | 131.81 | 130.26 | 131.10 | 00:00:00 | | 2017-07-07 | 1,195,284 | 132.00 | 133.00 | 131.71 | 131.90 | 00:00:00 | | 2017-07-10 | 1,181,811 | 131.54 | 132.43 | 131.00 | 131.87 | 00:00:00 | | 2017-07-11 | 968,115 | 132.18 | 132.98 | 131.69 | 132.36 | 00:00:00 | | 2017-07-12 | 1,278,689 | 133.49 | 133.79 | 133.03 | 133.48 | 00:00:00 | | 2017-07-13 | 1,594,755 | 133.45 | 134.00 | 131.79 | 132.40 | 00:00:00 | | 2017-07-14 | 1,542,310 | 132.89 | 133.39 | 132.68 | 132.88 | 00:00:00 | | 2017-07-17 | 999,438 | 132.96 | 133.76 | 132.62 | 133.07 | 00:00:00 | | 2017-07-18 | 778,125 | 132.69 | 133.82 | 132.65 | 133.65 | 00:00:00 | | 2017-07-19 | 1,073,383 | 133.43 | 135.26 | 133.29 | 135.19 | 00:00:00 | | 2017-07-20 | 1,158,789 | 135.17 | 135.91 | 134.20 | 135.35 | 00:00:00 | | 2017-07-21 | 839,313 | 134.69 | 135.79 | 134.19 | 134.84 | 00:00:00 | | 2017-07-24 | 900,735 | 134.98 | 136.26 | 134.72 | 136.25 | 00:00:00 | | 2017-07-25 | 900,942 | 136.83 | 137.66 | 135.94 | 136.84 | 00:00:00 | | 2017-07-26 | 935,901 | 137.00 | 137.40 | 136.37 | 137.14 | 00:00:00 | | 2017-07-27 | 1,188,656 | 136.90 | 137.71 | 135.14 | 136.87 | 00:00:00 | | 2017-07-28 | 969,524 | 136.48 | 137.01 | 135.40 | 135.64 | 00:00:00 | | 2017-07-31 | 1,098,155 | 135.56 | 137.41 | 135.51 | 137.21 | 00:00:00 | | 2017-08-01 | 975,753 | 137.64 | 138.71 | 135.71 | 137.43 | 00:00:00 | | 2017-08-02 | 1,236,571 | 137.49 | 137.59 | 135.83 | 136.53 | 00:00:00 | | 2017-08-03 | 820,469 | 136.95 | 137.65 | 136.25 | 137.14 | 00:00:00 | | 2017-08-04 | 653,574 | 137.55 | 137.79 | 136.69 | 136.90 | 00:00:00 | | 2017-08-07 | 862,945 | 136.27 | 137.05 | 135.94 | 136.65 | 00:00:00 | | 2017-08-08 | 736,881 | 136.03 | 137.21 | 135.81 | 136.18 | 00:00:00 | | 2017-08-09 | 749,576 | 136.00 | 136.97 | 135.26 | 136.82 | 00:00:00 | | 2017-08-10 | 863,758 | 135.99 | 136.48 | 134.80 | 135.16 | 00:00:00 | | 2017-08-11 | 703,569 | 136.73 | 137.04 | 135.09 | 136.60 | 00:00:00 | | 2017-08-14 | 1,140,364 | 137.40 | 139.58 | 137.40 | 138.89 | 00:00:00 | | 2017-08-15 | 1,531,232 | 138.40 | 139.09 | 135.81 | 137.47 | 00:00:00 | | 2017-08-16 | 1,048,500 | 137.34 | 138.21 | 137.07 | 137.92 | 00:00:00 | | 2017-08-17 | 1,217,991 | 137.70 | 137.88 | 134.43 | 134.46 | 00:00:00 | | 2017-08-18 | 1,253,650 | 133.95 | 135.09 | 133.77 | 134.11 | 00:00:00 | | 2017-08-21 | 1,769,033 | 134.48 | 136.08 | 133.98 | 135.91 | 00:00:00 | | 2017-08-22 | 2,111,203 | 136.14 | 138.35 | 135.58 | 138.15 | 00:00:00 | | 2017-08-23 | 2,547,802 | 138.25 | 139.40 | 133.60 | 135.52 | 00:00:00 | | 2017-08-24 | 1,909,595 | 135.27 | 135.80 | 133.71 | 135.33 | 00:00:00 | | 2017-08-25 | 1,496,925 | 135.66 | 137.79 | 135.66 | 137.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
