|
 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 | | 2018-03-26 | 2,519,093 | 173.01 | 174.66 | 171.64 | 174.53 | 00:00:00 | | 2018-03-27 | 1,661,300 | 176.12 | 177.09 | 172.16 | 173.25 | 00:00:00 | | 2018-03-28 | 1,592,909 | 173.44 | 174.06 | 170.38 | 170.93 | 00:00:00 | | 2018-03-29 | 1,243,973 | 172.31 | 175.15 | 169.88 | 173.35 | 00:00:00 | | 2018-04-02 | 1,797,204 | 173.01 | 173.87 | 167.71 | 169.88 | 00:00:00 | | 2018-04-03 | 1,400,116 | 170.77 | 170.77 | 167.67 | 170.47 | 00:00:00 | | 2018-04-04 | 2,023,995 | 168.39 | 173.79 | 167.43 | 173.05 | 00:00:00 | | 2018-04-05 | 2,026,796 | 174.19 | 174.61 | 171.06 | 171.83 | 00:00:00 | | 2018-04-06 | 1,995,825 | 169.92 | 171.23 | 166.52 | 167.68 | 00:00:00 | | 2018-04-09 | 1,684,242 | 168.77 | 172.16 | 168.00 | 169.39 | 00:00:00 | | 2018-04-10 | 1,669,724 | 172.14 | 172.14 | 169.82 | 171.31 | 00:00:00 | | 2018-04-11 | 812,282 | 169.70 | 172.89 | 169.11 | 171.59 | 00:00:00 | | 2018-04-12 | 708,221 | 172.18 | 174.17 | 171.06 | 173.63 | 00:00:00 | | 2018-04-13 | 678,269 | 174.66 | 174.66 | 171.11 | 171.99 | 00:00:00 | | 2018-04-16 | 852,316 | 173.35 | 175.74 | 172.74 | 175.30 | 00:00:00 | | 2018-04-17 | 1,909,068 | 176.61 | 181.50 | 175.57 | 181.00 | 00:00:00 | | 2018-04-18 | 1,775,005 | 181.13 | 181.97 | 177.65 | 181.19 | 00:00:00 | | 2018-04-19 | 1,150,450 | 180.76 | 181.97 | 178.94 | 179.41 | 00:00:00 | | 2018-04-20 | 1,264,656 | 178.33 | 179.95 | 177.07 | 178.13 | 00:00:00 | | 2018-04-23 | 943,726 | 179.10 | 181.85 | 178.65 | 180.30 | 00:00:00 | | 2018-04-24 | 1,220,274 | 181.19 | 182.93 | 176.77 | 178.57 | 00:00:00 | | 2018-04-25 | 1,504,960 | 178.17 | 179.78 | 174.36 | 176.37 | 00:00:00 | | 2018-04-26 | 2,036,410 | 180.78 | 186.39 | 180.75 | 185.18 | 00:00:00 | | 2018-04-27 | 1,110,317 | 185.45 | 186.84 | 184.18 | 186.59 | 00:00:00 | | 2018-04-30 | 1,438,956 | 187.20 | 188.56 | 184.72 | 184.79 | 00:00:00 | | 2018-05-01 | 1,001,209 | 184.82 | 187.51 | 184.37 | 187.24 | 00:00:00 | | 2018-05-02 | 1,190,645 | 187.18 | 188.05 | 185.25 | 185.93 | 00:00:00 | | 2018-05-03 | 1,245,176 | 184.90 | 187.61 | 183.02 | 186.38 | 00:00:00 | | 2018-05-04 | 1,191,097 | 185.98 | 190.49 | 185.34 | 189.45 | 00:00:00 | | 2018-05-07 | 1,103,030 | 190.53 | 191.30 | 188.70 | 189.56 | 00:00:00 | | 2018-05-08 | 1,108,684 | 188.28 | 190.40 | 188.15 | 190.17 | 00:00:00 | | 2018-05-09 | 932,834 | 190.65 | 193.68 | 189.85 | 192.67 | 00:00:00 | | 2018-05-10 | 924,411 | 194.54 | 194.74 | 192.75 | 194.30 | 00:00:00 | | 2018-05-11 | 1,208,125 | 194.19 | 196.28 | 193.46 | 194.20 | 00:00:00 | | 2018-05-14 | 1,090,008 | 194.63 | 195.99 | 191.96 | 192.59 | 00:00:00 | | 2018-05-15 | 2,066,205 | 190.47 | 190.88 | 188.61 | 189.77 | 00:00:00 | | 2018-05-16 | 1,572,652 | 190.38 | 191.43 | 188.80 | 190.41 | 00:00:00 | | 2018-05-17 | 991,138 | 189.81 | 191.20 | 188.47 | 189.78 | 00:00:00 | | 2018-05-18 | 1,305,401 | 189.28 | 191.04 | 188.25 | 190.54 | 00:00:00 | | 2018-05-21 | 1,297,177 | 192.21 | 192.75 | 190.89 | 191.69 | 00:00:00 | | 2018-05-22 | 1,934,071 | 192.58 | 192.66 | 189.73 | 190.54 | 00:00:00 | | 2018-05-23 | 2,200,329 | 187.26 | 196.97 | 187.21 | 196.23 | 00:00:00 | | 2018-05-24 | 2,051,013 | 195.50 | 198.20 | 194.66 | 197.79 | 00:00:00 | | 2018-05-25 | 1,399,558 | 197.18 | 199.48 | 196.53 | 197.09 | 00:00:00 | | 2018-05-29 | 1,850,459 | 195.67 | 198.35 | 194.82 | 196.70 | 00:00:00 | | 2018-05-30 | 1,532,167 | 198.05 | 201.59 | 197.83 | 201.10 | 00:00:00 | | 2018-05-31 | 2,806,560 | 200.90 | 203.44 | 200.16 | 201.60 | 00:00:00 | | 2018-06-01 | 1,296,361 | 202.28 | 204.25 | 201.00 | 204.08 | 00:00:00 | | 2018-06-04 | 1,548,281 | 204.23 | 207.14 | 203.95 | 207.00 | 00:00:00 | | 2018-06-05 | 891,215 | 207.25 | 208.50 | 206.22 | 208.23 | 00:00:00 | | 2018-06-06 | 1,599,962 | 208.29 | 209.54 | 206.91 | 209.50 | 00:00:00 | | 2018-06-07 | 1,231,036 | 209.37 | 209.37 | 203.35 | 206.26 | 00:00:00 | | 2018-06-08 | 1,108,142 | 206.10 | 207.19 | 204.50 | 206.26 | 00:00:00 | | 2018-06-11 | 766,040 | 206.73 | 206.98 | 205.83 | 206.36 | 00:00:00 | | 2018-06-12 | 1,093,299 | 206.79 | 207.74 | 205.98 | 207.49 | 00:00:00 | | 2018-06-13 | 1,090,789 | 207.27 | 209.43 | 207.05 | 207.79 | 00:00:00 | | 2018-06-14 | 797,594 | 208.83 | 210.13 | 207.75 | 209.08 | 00:00:00 | | 2018-06-15 | 2,175,411 | 208.64 | 210.19 | 206.71 | 208.96 | 00:00:00 | | 2018-06-18 | 948,241 | 207.68 | 209.83 | 205.80 | 209.16 | 00:00:00 | | 2018-06-19 | 349,435 | 209.82 | 210.07 | 207.12 | 208.54 | 00:00:00 | | 2018-06-20 | 1,235,785 | 210.85 | 213.76 | 210.16 | 213.52 | 00:00:00 | | 2018-06-21 | 1,693,527 | 214.25 | 216.63 | 209.43 | 209.80 | 00:00:00 | | 2018-06-22 | 2,316,108 | 209.77 | 210.47 | 205.83 | 205.98 | 00:00:00 | | 2018-06-25 | 2,058,228 | 204.87 | 205.00 | 200.01 | 201.74 | 00:00:00 | | 2018-06-26 | 1,638,019 | 201.94 | 203.41 | 201.50 | 202.11 | 00:00:00 | | 2018-06-27 | 1,276,371 | 202.43 | 203.97 | 198.03 | 198.22 | 00:00:00 | | 2018-06-28 | 1,467,835 | 198.45 | 204.75 | 198.45 | 204.02 | 00:00:00 | | 2018-06-29 | 1,268,125 | 204.36 | 206.52 | 203.31 | 204.31 | 00:00:00 | | 2018-07-02 | 1,974,401 | 203.01 | 206.19 | 201.71 | 205.44 | 00:00:00 | | 2018-07-03 | 776,677 | 206.95 | 206.95 | 204.36 | 204.76 | 00:00:00 | | 2018-07-05 | 1,341,834 | 206.55 | 207.94 | 203.80 | 205.06 | 00:00:00 | | 2018-07-06 | 1,384,174 | 205.68 | 208.39 | 204.47 | 208.15 | 00:00:00 | | 2018-07-09 | 1,109,766 | 209.22 | 209.79 | 206.51 | 207.73 | 00:00:00 | | 2018-07-10 | 570,231 | 208.13 | 209.30 | 207.56 | 208.52 | 00:00:00 | | 2018-07-11 | 966,757 | 207.60 | 209.53 | 207.55 | 209.19 | 00:00:00 | | 2018-07-12 | 1,656,864 | 210.70 | 213.86 | 209.95 | 213.72 | 00:00:00 | | 2018-07-13 | 870,300 | 213.92 | 214.36 | 212.24 | 213.71 | 00:00:00 | | 2018-07-16 | 623,362 | 213.55 | 214.92 | 213.43 | 214.46 | 00:00:00 | | 2018-07-17 | 726,050 | 213.54 | 216.99 | 210.93 | 216.48 | 00:00:00 | | 2018-07-18 | 878,544 | 216.00 | 218.61 | 215.08 | 218.31 | 00:00:00 | | 2018-07-19 | 1,136,023 | 217.51 | 218.17 | 215.14 | 215.99 | 00:00:00 | | 2018-07-20 | 776,345 | 216.04 | 216.59 | 215.11 | 215.28 | 00:00:00 | | 2018-07-23 | 770,167 | 215.29 | 217.75 | 215.02 | 217.39 | 00:00:00 | | 2018-07-24 | 966,477 | 218.15 | 219.46 | 215.34 | 215.80 | 00:00:00 | | 2018-07-25 | 1,338,651 | 216.00 | 217.50 | 215.43 | 217.25 | 00:00:00 | | 2018-07-26 | 1,062,867 | 217.61 | 219.34 | 216.25 | 216.64 | 00:00:00 | | 2018-07-27 | 1,284,134 | 217.50 | 218.19 | 209.32 | 212.31 | 00:00:00 | | 2018-07-30 | 1,780,004 | 208.06 | 212.16 | 202.40 | 202.68 | 00:00:00 | | 2018-07-31 | 2,225,461 | 204.20 | 206.42 | 201.85 | 204.24 | 00:00:00 | | 2018-08-01 | 1,264,685 | 203.91 | 205.62 | 203.31 | 204.26 | 00:00:00 | | 2018-08-02 | 1,427,878 | 202.70 | 205.81 | 202.39 | 205.73 | 00:00:00 | | 2018-08-03 | 936,072 | 206.79 | 206.99 | 203.92 | 205.15 | 00:00:00 | | 2018-08-06 | 936,012 | 204.54 | 207.99 | 204.35 | 207.48 | 00:00:00 | | 2018-08-07 | 1,221,437 | 207.74 | 210.16 | 207.71 | 209.48 | 00:00:00 | | 2018-08-08 | 808,870 | 209.70 | 210.58 | 208.11 | 210.04 | 00:00:00 | | 2018-08-09 | 812,876 | 212.61 | 212.84 | 210.62 | 211.19 | 00:00:00 | | 2018-08-10 | 918,113 | 209.59 | 212.71 | 209.11 | 211.01 | 00:00:00 | | 2018-08-13 | 995,486 | 211.39 | 212.74 | 209.30 | 209.57 | 00:00:00 | | 2018-08-14 | 1,065,545 | 210.00 | 211.50 | 208.61 | 210.69 | 00:00:00 | | 2018-08-15 | 952,129 | 209.51 | 211.59 | 207.10 | 209.47 | 00:00:00 | | 2018-08-16 | 958,266 | 210.69 | 211.17 | 208.87 | 209.69 | 00:00:00 | | 2018-08-17 | 2,001,168 | 209.05 | 210.50 | 206.21 | 207.89 | 00:00:00 | | 2018-08-20 | 2,210,597 | 208.82 | 208.82 | 207.07 | 207.40 | 00:00:00 | | 2018-08-21 | 2,091,513 | 208.41 | 210.39 | 208.02 | 209.01 | 00:00:00 | | 2018-08-22 | 1,795,351 | 209.01 | 210.39 | 208.59 | 209.69 | 00:00:00 | | 2018-08-23 | 2,073,544 | 210.31 | 213.46 | 210.01 | 212.45 | 00:00:00 | | 2018-08-24 | 2,736,999 | 212.85 | 217.36 | 211.46 | 216.63 | 00:00:00 | | 2018-08-27 | 2,418,567 | 216.64 | 217.46 | 210.22 | 211.97 | 00:00:00 | | 2018-08-28 | 1,618,867 | 212.32 | 216.03 | 212.21 | 215.93 | 00:00:00 | | 2018-08-29 | 1,517,117 | 215.60 | 218.75 | 215.44 | 217.90 | 00:00:00 | | 2018-08-30 | 1,246,759 | 217.17 | 219.21 | 216.35 | 218.63 | 00:00:00 | | 2018-08-31 | 1,341,141 | 217.97 | 219.78 | 217.60 | 219.47 | 00:00:00 | | 2018-09-04 | 1,200,609 | 219.94 | 221.12 | 218.06 | 220.74 | 00:00:00 | | 2018-09-05 | 1,837,071 | 220.60 | 221.09 | 214.71 | 218.69 | 00:00:00 | | 2018-09-06 | 1,456,653 | 218.41 | 220.80 | 216.61 | 219.86 | 00:00:00 | | 2018-09-07 | 374,253 | 218.28 | 221.00 | 217.22 | 220.82 | 00:00:00 | | 2018-09-10 | 1,567,360 | 220.62 | 225.12 | 220.07 | 224.72 | 00:00:00 | | 2018-09-11 | 1,595,251 | 224.11 | 226.79 | 223.71 | 226.02 | 00:00:00 | | 2018-09-12 | 1,000,981 | 226.21 | 226.93 | 223.09 | 225.68 | 00:00:00 | | 2018-09-13 | 1,543,249 | 226.34 | 228.38 | 225.93 | 227.78 | 00:00:00 | | 2018-09-14 | 1,434,358 | 228.73 | 229.86 | 226.83 | 227.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
