|
 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 | | 2017-08-25 | 1,496,925 | 135.66 | 137.79 | 135.66 | 137.35 | 00:00:00 | | 2017-08-28 | 1,448,010 | 137.29 | 138.18 | 136.48 | 137.90 | 00:00:00 | | 2017-08-29 | 972,981 | 136.76 | 138.60 | 136.75 | 138.01 | 00:00:00 | | 2017-08-30 | 1,846,595 | 137.79 | 140.14 | 137.76 | 139.97 | 00:00:00 | | 2017-08-31 | 2,253,318 | 140.07 | 141.69 | 139.76 | 141.45 | 00:00:00 | | 2017-09-01 | 1,043,978 | 141.83 | 142.26 | 141.06 | 141.90 | 00:00:00 | | 2017-09-05 | 1,365,170 | 141.07 | 142.45 | 140.85 | 141.54 | 00:00:00 | | 2017-09-06 | 1,162,912 | 142.15 | 142.49 | 140.74 | 141.14 | 00:00:00 | | 2017-09-07 | 1,501,349 | 140.99 | 141.76 | 140.07 | 141.00 | 00:00:00 | | 2017-09-08 | 952,672 | 141.17 | 141.70 | 140.94 | 141.56 | 00:00:00 | | 2017-09-11 | 996,515 | 142.43 | 143.08 | 141.87 | 142.64 | 00:00:00 | | 2017-09-12 | 1,712,587 | 142.93 | 143.00 | 140.53 | 142.38 | 00:00:00 | | 2017-09-13 | 1,102,221 | 141.70 | 142.26 | 140.75 | 142.06 | 00:00:00 | | 2017-09-14 | 1,238,383 | 141.34 | 142.09 | 140.58 | 142.08 | 00:00:00 | | 2017-09-15 | 1,384,069 | 141.85 | 142.35 | 141.11 | 142.13 | 00:00:00 | | 2017-09-18 | 1,398,659 | 142.07 | 144.06 | 141.61 | 143.80 | 00:00:00 | | 2017-09-19 | 1,702,125 | 144.30 | 146.04 | 143.59 | 145.34 | 00:00:00 | | 2017-09-20 | 1,228,010 | 145.33 | 145.91 | 144.00 | 144.97 | 00:00:00 | | 2017-09-21 | 1,156,450 | 145.82 | 145.90 | 144.06 | 144.49 | 00:00:00 | | 2017-09-22 | 1,266,862 | 144.07 | 146.72 | 144.07 | 146.32 | 00:00:00 | | 2017-09-25 | 1,262,608 | 145.53 | 145.99 | 143.76 | 144.74 | 00:00:00 | | 2017-09-26 | 1,142,840 | 145.23 | 145.61 | 144.10 | 144.77 | 00:00:00 | | 2017-09-27 | 1,533,349 | 144.20 | 145.68 | 143.68 | 144.36 | 00:00:00 | | 2017-09-28 | 1,806,887 | 143.46 | 144.02 | 141.60 | 142.31 | 00:00:00 | | 2017-09-29 | 2,545,086 | 142.18 | 142.92 | 140.37 | 142.14 | 00:00:00 | | 2017-10-02 | 1,574,792 | 142.26 | 143.29 | 141.18 | 141.74 | 00:00:00 | | 2017-10-03 | 1,233,619 | 141.77 | 142.30 | 141.31 | 141.85 | 00:00:00 | | 2017-10-04 | 1,608,628 | 141.75 | 142.89 | 140.21 | 142.67 | 00:00:00 | | 2017-10-05 | 1,063,705 | 142.99 | 143.13 | 142.02 | 142.86 | 00:00:00 | | 2017-10-06 | 946,892 | 142.35 | 144.24 | 142.04 | 144.18 | 00:00:00 | | 2017-10-09 | 786,763 | 144.34 | 144.34 | 143.41 | 143.96 | 00:00:00 | | 2017-10-10 | 773,030 | 143.95 | 144.72 | 143.46 | 144.18 | 00:00:00 | | 2017-10-11 | 1,009,885 | 144.17 | 144.68 | 143.18 | 143.66 | 00:00:00 | | 2017-10-12 | 1,090,190 | 143.65 | 145.93 | 143.46 | 145.86 | 00:00:00 | | 2017-10-13 | 1,009,133 | 146.81 | 146.99 | 145.25 | 145.65 | 00:00:00 | | 2017-10-16 | 661,197 | 146.00 | 146.00 | 144.64 | 144.74 | 00:00:00 | | 2017-10-17 | 1,139,996 | 144.78 | 145.64 | 144.53 | 145.50 | 00:00:00 | | 2017-10-18 | 874,903 | 145.61 | 146.46 | 145.14 | 145.77 | 00:00:00 | | 2017-10-19 | 865,907 | 145.40 | 146.65 | 145.38 | 146.62 | 00:00:00 | | 2017-10-20 | 1,141,432 | 146.46 | 148.42 | 146.46 | 147.97 | 00:00:00 | | 2017-10-23 | 784,596 | 148.53 | 148.89 | 146.96 | 147.32 | 00:00:00 | | 2017-10-24 | 1,103,431 | 147.09 | 148.62 | 145.83 | 148.62 | 00:00:00 | | 2017-10-25 | 1,442,899 | 148.35 | 149.74 | 147.97 | 149.46 | 00:00:00 | | 2017-10-26 | 1,100,783 | 150.05 | 151.95 | 149.43 | 151.33 | 00:00:00 | | 2017-10-27 | 1,168,016 | 151.40 | 153.86 | 150.82 | 153.46 | 00:00:00 | | 2017-10-30 | 951,086 | 153.22 | 153.26 | 150.39 | 151.45 | 00:00:00 | | 2017-10-31 | 849,275 | 151.78 | 151.99 | 150.51 | 151.02 | 00:00:00 | | 2017-11-01 | 878,122 | 151.85 | 152.22 | 150.55 | 151.36 | 00:00:00 | | 2017-11-02 | 922,299 | 151.34 | 152.32 | 150.60 | 152.15 | 00:00:00 | | 2017-11-03 | 960,530 | 151.89 | 154.04 | 151.04 | 153.64 | 00:00:00 | | 2017-11-06 | 665,726 | 153.86 | 154.19 | 152.04 | 152.68 | 00:00:00 | | 2017-11-07 | 602,084 | 153.25 | 153.33 | 151.58 | 152.51 | 00:00:00 | | 2017-12-14 | 1,031,573 | 156.83 | 157.48 | 155.61 | 156.19 | 00:00:00 | | 2017-12-15 | 2,215,232 | 156.99 | 159.77 | 156.04 | 159.65 | 00:00:00 | | 2017-12-18 | 1,305,080 | 160.00 | 161.44 | 159.80 | 161.13 | 00:00:00 | | 2017-12-19 | 1,597,427 | 160.86 | 161.30 | 158.70 | 159.88 | 00:00:00 | | 2017-12-20 | 1,392,267 | 160.30 | 160.46 | 158.11 | 159.35 | 00:00:00 | | 2017-12-21 | 1,457,198 | 159.39 | 159.85 | 158.02 | 158.62 | 00:00:00 | | 2017-12-22 | 678,805 | 158.24 | 158.68 | 157.67 | 158.50 | 00:00:00 | | 2017-12-26 | 615,441 | 157.41 | 159.22 | 157.41 | 158.93 | 00:00:00 | | 2017-12-27 | 517,800 | 158.97 | 159.43 | 158.45 | 158.73 | 00:00:00 | | 2017-12-28 | 634,557 | 159.49 | 159.49 | 158.05 | 158.58 | 00:00:00 | | 2017-12-29 | 682,082 | 158.43 | 159.42 | 157.74 | 157.78 | 00:00:00 | | 2018-01-02 | 1,400,973 | 158.22 | 158.85 | 157.01 | 158.72 | 00:00:00 | | 2018-01-03 | 1,362,609 | 158.23 | 159.33 | 157.74 | 159.16 | 00:00:00 | | 2018-01-04 | 1,672,952 | 159.46 | 163.82 | 159.46 | 162.01 | 00:00:00 | | 2018-01-05 | 1,039,360 | 162.80 | 164.55 | 162.50 | 164.11 | 00:00:00 | | 2018-01-08 | 1,171,859 | 164.03 | 164.53 | 163.34 | 164.21 | 00:00:00 | | 2018-01-09 | 1,088,686 | 164.14 | 165.13 | 162.77 | 164.85 | 00:00:00 | | 2018-01-10 | 1,094,425 | 164.38 | 164.58 | 162.55 | 163.51 | 00:00:00 | | 2018-01-11 | 810,024 | 163.52 | 164.28 | 162.25 | 163.00 | 00:00:00 | | 2018-01-12 | 647,434 | 163.08 | 164.94 | 162.93 | 164.51 | 00:00:00 | | 2018-01-16 | 1,346,949 | 165.00 | 166.49 | 161.83 | 162.29 | 00:00:00 | | 2018-01-17 | 859,299 | 163.88 | 164.68 | 162.93 | 164.29 | 00:00:00 | | 2018-01-18 | 920,393 | 163.89 | 164.96 | 163.61 | 164.40 | 00:00:00 | | 2018-01-19 | 1,521,578 | 164.94 | 167.82 | 164.62 | 167.74 | 00:00:00 | | 2018-01-22 | 1,004,396 | 167.75 | 168.80 | 167.14 | 168.67 | 00:00:00 | | 2018-01-23 | 1,008,619 | 169.00 | 169.79 | 167.75 | 168.46 | 00:00:00 | | 2018-01-24 | 836,443 | 168.64 | 169.58 | 166.89 | 167.55 | 00:00:00 | | 2018-01-25 | 720,491 | 168.03 | 168.78 | 166.28 | 167.82 | 00:00:00 | | 2018-01-26 | 716,456 | 168.54 | 170.59 | 168.19 | 170.44 | 00:00:00 | | 2018-01-29 | 910,956 | 169.96 | 170.43 | 168.27 | 169.21 | 00:00:00 | | 2018-01-30 | 1,069,057 | 169.71 | 170.00 | 167.33 | 168.50 | 00:00:00 | | 2018-01-31 | 1,257,448 | 168.60 | 168.98 | 166.97 | 167.90 | 00:00:00 | | 2018-02-01 | 1,332,995 | 167.56 | 168.45 | 164.92 | 165.65 | 00:00:00 | | 2018-02-02 | 1,256,601 | 164.49 | 166.41 | 163.41 | 163.42 | 00:00:00 | | 2018-02-05 | 1,281,806 | 162.66 | 163.99 | 157.64 | 157.65 | 00:00:00 | | 2018-02-06 | 1,921,429 | 155.21 | 160.91 | 152.61 | 160.87 | 00:00:00 | | 2018-02-07 | 1,472,350 | 159.75 | 165.31 | 159.14 | 161.29 | 00:00:00 | | 2018-02-08 | 1,386,481 | 161.28 | 161.28 | 152.66 | 152.75 | 00:00:00 | | 2018-02-09 | 1,964,027 | 152.72 | 158.38 | 150.43 | 157.06 | 00:00:00 | | 2018-02-12 | 1,347,698 | 159.21 | 160.78 | 157.50 | 159.38 | 00:00:00 | | 2018-02-13 | 1,232,053 | 156.93 | 160.20 | 155.02 | 159.36 | 00:00:00 | | 2018-02-14 | 1,191,975 | 158.85 | 164.06 | 158.13 | 163.90 | 00:00:00 | | 2018-02-15 | 1,136,507 | 164.73 | 169.32 | 163.38 | 169.31 | 00:00:00 | | 2018-02-16 | 1,653,221 | 169.02 | 173.00 | 168.81 | 171.69 | 00:00:00 | | 2018-02-20 | 1,791,561 | 171.00 | 174.55 | 170.55 | 173.57 | 00:00:00 | | 2018-02-21 | 1,447,456 | 174.50 | 176.26 | 173.21 | 173.32 | 00:00:00 | | 2018-02-22 | 1,979,877 | 173.89 | 177.51 | 171.58 | 172.10 | 00:00:00 | | 2018-02-23 | 3,174,674 | 167.90 | 172.30 | 164.85 | 171.78 | 00:00:00 | | 2018-02-26 | 2,238,549 | 171.75 | 172.86 | 169.93 | 172.67 | 00:00:00 | | 2018-02-27 | 1,665,940 | 172.36 | 173.16 | 170.26 | 170.35 | 00:00:00 | | 2018-02-28 | 1,625,214 | 171.38 | 172.11 | 166.80 | 166.86 | 00:00:00 | | 2018-03-01 | 1,794,290 | 167.40 | 168.14 | 163.24 | 164.34 | 00:00:00 | | 2018-03-02 | 1,896,110 | 162.84 | 169.21 | 162.59 | 168.84 | 00:00:00 | | 2018-03-05 | 1,301,835 | 167.59 | 171.41 | 167.00 | 170.18 | 00:00:00 | | 2018-03-06 | 1,262,618 | 170.90 | 171.09 | 168.79 | 169.46 | 00:00:00 | | 2018-03-07 | 1,352,306 | 168.58 | 171.16 | 168.26 | 170.66 | 00:00:00 | | 2018-03-08 | 790,847 | 171.04 | 171.62 | 169.82 | 171.47 | 00:00:00 | | 2018-03-09 | 1,668,884 | 172.38 | 177.26 | 172.02 | 177.17 | 00:00:00 | | 2018-03-12 | 1,964,898 | 177.43 | 178.61 | 176.54 | 177.33 | 00:00:00 | | 2018-03-13 | 1,670,541 | 177.67 | 179.17 | 176.57 | 177.68 | 00:00:00 | | 2018-03-14 | 1,017,469 | 178.80 | 178.99 | 176.26 | 177.29 | 00:00:00 | | 2018-03-15 | 1,222,458 | 177.27 | 178.42 | 176.72 | 177.93 | 00:00:00 | | 2018-03-16 | 1,449,541 | 178.16 | 179.30 | 177.51 | 178.59 | 00:00:00 | | 2018-03-19 | 1,261,676 | 177.34 | 177.57 | 173.48 | 175.74 | 00:00:00 | | 2018-03-20 | 1,390,744 | 176.14 | 178.99 | 175.24 | 178.15 | 00:00:00 | | 2018-03-21 | 1,248,960 | 177.60 | 178.88 | 175.81 | 176.66 | 00:00:00 | | 2018-03-22 | 1,521,962 | 174.78 | 177.09 | 174.00 | 174.83 | 00:00:00 | | 2018-03-23 | 1,649,296 | 174.80 | 176.67 | 169.84 | 169.87 | 00:00:00 | | 2018-03-26 | 2,519,093 | 173.01 | 174.66 | 171.64 | 174.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
