|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 4,968,000 | 34.29 | 35.63 | 33.58 | 35.62 | 00:00:00 | | 2001-06-08 | 7,189,200 | 35.41 | 37.42 | 35.30 | 35.59 | 00:00:00 | | 2001-06-11 | 6,956,200 | 35.30 | 37.00 | 35.00 | 35.94 | 00:00:00 | | 2001-06-12 | 6,730,400 | 35.02 | 36.85 | 34.90 | 36.75 | 00:00:00 | | 2001-06-13 | 5,956,000 | 36.90 | 37.40 | 36.38 | 36.73 | 00:00:00 | | 2001-06-14 | 6,037,200 | 36.00 | 36.48 | 34.61 | 34.94 | 00:00:00 | | 2001-06-15 | 6,096,200 | 34.40 | 36.75 | 34.05 | 35.79 | 00:00:00 | | 2001-06-18 | 3,117,400 | 36.05 | 36.23 | 34.95 | 35.34 | 00:00:00 | | 2001-06-19 | 9,535,600 | 35.81 | 36.70 | 34.81 | 35.62 | 00:00:00 | | 2001-06-20 | 8,728,000 | 34.99 | 38.40 | 34.99 | 37.85 | 00:00:00 | | 2001-06-21 | 5,595,600 | 37.75 | 39.53 | 37.75 | 39.48 | 00:00:00 | | 2001-06-22 | 5,432,000 | 38.89 | 38.89 | 35.51 | 35.68 | 00:00:00 | | 2001-06-25 | 5,517,200 | 36.49 | 37.30 | 35.00 | 35.87 | 00:00:00 | | 2001-06-26 | 7,080,000 | 35.60 | 36.85 | 34.55 | 36.15 | 00:00:00 | | 2001-06-27 | 3,819,600 | 35.75 | 37.09 | 35.68 | 36.67 | 00:00:00 | | 2001-06-28 | 9,541,600 | 37.03 | 39.44 | 36.60 | 38.33 | 00:00:00 | | 2001-06-29 | 4,374,400 | 38.23 | 40.75 | 37.12 | 39.99 | 00:00:00 | | 2001-07-02 | 3,538,000 | 38.81 | 39.15 | 37.80 | 38.83 | 00:00:00 | | 2001-07-03 | 2,491,000 | 38.46 | 38.70 | 36.60 | 37.26 | 00:00:00 | | 2001-07-05 | 4,009,800 | 37.15 | 38.25 | 36.90 | 36.96 | 00:00:00 | | 2001-07-06 | 4,739,200 | 36.85 | 36.87 | 34.88 | 34.89 | 00:00:00 | | 2001-07-09 | 3,497,400 | 35.54 | 36.88 | 34.50 | 35.99 | 00:00:00 | | 2001-07-10 | 2,584,000 | 36.18 | 37.37 | 34.95 | 35.18 | 00:00:00 | | 2001-07-11 | 4,018,800 | 35.31 | 36.49 | 34.49 | 36.01 | 00:00:00 | | 2001-07-12 | 4,253,600 | 36.95 | 38.65 | 36.71 | 37.99 | 00:00:00 | | 2001-07-13 | 6,921,000 | 37.58 | 37.86 | 36.23 | 37.34 | 00:00:00 | | 2001-07-16 | 7,271,200 | 37.25 | 37.69 | 34.47 | 34.85 | 00:00:00 | | 2001-07-17 | 5,979,600 | 34.47 | 35.95 | 33.83 | 34.74 | 00:00:00 | | 2001-07-18 | 5,298,000 | 34.76 | 35.11 | 33.14 | 33.24 | 00:00:00 | | 2001-07-19 | 5,673,400 | 34.43 | 35.00 | 32.00 | 33.10 | 00:00:00 | | 2001-07-20 | 3,377,200 | 33.40 | 34.20 | 32.39 | 33.18 | 00:00:00 | | 2001-07-23 | 3,213,600 | 33.19 | 34.24 | 32.12 | 32.12 | 00:00:00 | | 2001-07-24 | 3,419,400 | 32.30 | 33.39 | 31.10 | 32.18 | 00:00:00 | | 2001-07-25 | 3,132,000 | 32.31 | 33.70 | 32.00 | 33.07 | 00:00:00 | | 2001-07-26 | 2,649,800 | 33.16 | 34.14 | 32.00 | 34.00 | 00:00:00 | | 2001-07-27 | 3,845,800 | 34.19 | 34.20 | 32.95 | 33.28 | 00:00:00 | | 2001-07-30 | 3,843,200 | 33.61 | 35.40 | 33.43 | 34.11 | 00:00:00 | | 2001-07-31 | 2,949,400 | 34.29 | 35.19 | 34.01 | 34.38 | 00:00:00 | | 2001-08-01 | 3,314,000 | 34.50 | 34.52 | 33.44 | 34.27 | 00:00:00 | | 2001-08-02 | 4,457,800 | 34.36 | 34.93 | 32.10 | 32.72 | 00:00:00 | | 2001-08-03 | 2,023,200 | 33.14 | 33.15 | 31.85 | 32.47 | 00:00:00 | | 2001-08-06 | 3,446,800 | 32.42 | 32.60 | 31.15 | 31.44 | 00:00:00 | | 2001-08-07 | 2,850,600 | 31.49 | 32.78 | 31.22 | 31.70 | 00:00:00 | | 2001-08-08 | 4,107,400 | 31.50 | 33.47 | 31.25 | 31.28 | 00:00:00 | | 2001-08-09 | 2,217,400 | 31.39 | 32.40 | 31.04 | 31.59 | 00:00:00 | | 2001-08-10 | 4,318,800 | 31.30 | 32.00 | 30.22 | 30.60 | 00:00:00 | | 2001-08-13 | 7,355,000 | 31.63 | 31.63 | 29.03 | 30.66 | 00:00:00 | | 2001-08-14 | 5,152,200 | 31.08 | 31.52 | 29.66 | 29.70 | 00:00:00 | | 2001-08-15 | 8,684,200 | 29.63 | 30.36 | 29.00 | 29.08 | 00:00:00 | | 2001-08-16 | 4,570,200 | 28.98 | 30.80 | 28.54 | 30.72 | 00:00:00 | | 2001-08-17 | 3,200,600 | 29.92 | 31.26 | 29.92 | 30.09 | 00:00:00 | | 2001-08-20 | 2,357,000 | 30.24 | 31.32 | 29.69 | 31.20 | 00:00:00 | | 2001-08-21 | 6,364,400 | 30.84 | 32.01 | 29.23 | 29.45 | 00:00:00 | | 2001-08-22 | 24,353,200 | 32.90 | 36.25 | 32.75 | 36.04 | 00:00:00 | | 2001-08-23 | 10,307,200 | 36.15 | 36.96 | 35.49 | 35.72 | 00:00:00 | | 2001-08-24 | 9,775,400 | 36.25 | 39.06 | 35.87 | 39.04 | 00:00:00 | | 2001-08-27 | 8,519,600 | 38.55 | 39.01 | 37.16 | 38.08 | 00:00:00 | | 2001-08-28 | 5,237,400 | 38.23 | 39.17 | 36.56 | 37.26 | 00:00:00 | | 2001-08-29 | 6,074,400 | 37.25 | 37.56 | 36.01 | 36.50 | 00:00:00 | | 2001-08-30 | 4,077,600 | 36.32 | 37.39 | 35.27 | 36.54 | 00:00:00 | | 2001-08-31 | 5,115,800 | 36.25 | 38.45 | 36.24 | 37.78 | 00:00:00 | | 2001-09-04 | 4,922,800 | 37.78 | 39.05 | 36.75 | 36.79 | 00:00:00 | | 2001-09-05 | 5,529,000 | 37.08 | 37.47 | 34.98 | 36.24 | 00:00:00 | | 2001-09-06 | 4,208,200 | 35.44 | 36.58 | 35.42 | 35.55 | 00:00:00 | | 2001-09-07 | 4,886,400 | 35.06 | 36.81 | 34.69 | 35.14 | 00:00:00 | | 2001-09-10 | 3,913,000 | 35.03 | 37.00 | 34.63 | 36.34 | 00:00:00 | | 2001-09-17 | 4,959,000 | 34.24 | 34.95 | 32.76 | 34.16 | 00:00:00 | | 2001-09-18 | 4,300,800 | 34.23 | 34.84 | 32.46 | 32.60 | 00:00:00 | | 2001-09-19 | 5,277,000 | 32.61 | 33.53 | 30.98 | 32.57 | 00:00:00 | | 2001-09-20 | 4,038,000 | 31.84 | 33.60 | 31.07 | 32.08 | 00:00:00 | | 2001-09-21 | 11,955,800 | 29.46 | 33.91 | 29.42 | 31.96 | 00:00:00 | | 2001-09-24 | 9,022,200 | 32.60 | 34.15 | 30.60 | 32.39 | 00:00:00 | | 2001-09-25 | 6,032,600 | 32.10 | 32.81 | 30.65 | 31.03 | 00:00:00 | | 2001-09-26 | 5,410,400 | 31.36 | 32.86 | 30.98 | 32.01 | 00:00:00 | | 2001-09-27 | 6,694,600 | 32.29 | 35.99 | 32.29 | 35.80 | 00:00:00 | | 2001-09-28 | 6,578,000 | 35.67 | 37.37 | 34.65 | 35.80 | 00:00:00 | | 2001-10-01 | 5,297,400 | 35.40 | 37.04 | 33.60 | 36.39 | 00:00:00 | | 2001-10-02 | 7,913,600 | 36.25 | 36.88 | 35.07 | 35.45 | 00:00:00 | | 2001-10-03 | 10,177,000 | 35.11 | 35.80 | 34.51 | 34.93 | 00:00:00 | | 2001-10-04 | 8,978,600 | 35.39 | 35.39 | 34.25 | 35.00 | 00:00:00 | | 2001-10-05 | 3,913,000 | 34.93 | 36.40 | 34.45 | 35.74 | 00:00:00 | | 2001-10-08 | 3,560,200 | 35.45 | 36.73 | 35.01 | 36.48 | 00:00:00 | | 2001-10-09 | 4,680,000 | 36.51 | 36.84 | 35.36 | 36.35 | 00:00:00 | | 2001-10-10 | 10,589,800 | 36.30 | 37.08 | 35.95 | 36.22 | 00:00:00 | | 2001-10-11 | 9,625,000 | 36.45 | 37.43 | 34.42 | 35.05 | 00:00:00 | | 2001-10-12 | 10,702,800 | 34.90 | 35.30 | 34.50 | 35.06 | 00:00:00 | | 2001-10-15 | 7,830,800 | 35.19 | 35.34 | 34.05 | 35.22 | 00:00:00 | | 2001-10-16 | 8,934,400 | 36.11 | 37.59 | 36.09 | 37.42 | 00:00:00 | | 2001-10-17 | 8,343,600 | 38.02 | 38.16 | 36.63 | 36.66 | 00:00:00 | | 2001-10-18 | 3,910,200 | 36.80 | 37.80 | 36.55 | 37.26 | 00:00:00 | | 2001-10-19 | 3,283,600 | 37.08 | 38.48 | 36.79 | 38.44 | 00:00:00 | | 2001-10-22 | 8,290,200 | 38.29 | 40.09 | 37.60 | 39.70 | 00:00:00 | | 2001-10-23 | 17,479,200 | 39.84 | 42.20 | 39.74 | 41.33 | 00:00:00 | | 2001-10-24 | 9,501,600 | 41.32 | 42.51 | 40.45 | 41.82 | 00:00:00 | | 2001-10-25 | 8,548,600 | 41.37 | 43.45 | 40.08 | 42.97 | 00:00:00 | | 2001-10-26 | 10,400,000 | 42.90 | 43.73 | 40.75 | 41.01 | 00:00:00 | | 2001-10-29 | 7,014,600 | 40.64 | 40.64 | 39.51 | 39.62 | 00:00:00 | | 2001-10-30 | 6,672,400 | 39.15 | 40.50 | 38.48 | 39.47 | 00:00:00 | | 2001-10-31 | 6,103,400 | 39.79 | 41.38 | 39.16 | 40.22 | 00:00:00 | | 2001-11-01 | 7,958,000 | 40.45 | 42.43 | 39.55 | 42.25 | 00:00:00 | | 2001-11-02 | 13,387,000 | 41.80 | 44.45 | 41.56 | 42.65 | 00:00:00 | | 2001-11-05 | 6,797,000 | 43.31 | 44.17 | 42.00 | 42.23 | 00:00:00 | | 2001-11-06 | 9,947,400 | 41.90 | 44.28 | 41.43 | 43.75 | 00:00:00 | | 2001-11-07 | 11,276,400 | 43.81 | 45.66 | 43.66 | 44.35 | 00:00:00 | | 2001-11-08 | 13,341,400 | 44.74 | 47.05 | 42.75 | 42.92 | 00:00:00 | | 2001-11-09 | 8,630,400 | 43.08 | 43.69 | 41.78 | 42.32 | 00:00:00 | | 2001-11-12 | 5,921,400 | 42.36 | 42.63 | 40.20 | 42.19 | 00:00:00 | | 2001-11-13 | 5,582,400 | 42.94 | 43.76 | 41.41 | 42.15 | 00:00:00 | | 2001-11-14 | 5,362,600 | 42.81 | 43.45 | 40.71 | 41.71 | 00:00:00 | | 2001-11-15 | 5,601,000 | 41.77 | 43.22 | 41.55 | 41.82 | 00:00:00 | | 2001-11-16 | 12,765,200 | 41.95 | 42.23 | 39.47 | 39.97 | 00:00:00 | | 2001-11-19 | 7,208,200 | 40.27 | 40.90 | 39.70 | 40.73 | 00:00:00 | | 2001-11-20 | 4,399,000 | 40.71 | 41.61 | 39.68 | 39.79 | 00:00:00 | | 2001-11-21 | 3,492,200 | 40.20 | 41.29 | 40.03 | 40.69 | 00:00:00 | | 2001-11-23 | 1,413,400 | 40.59 | 41.45 | 40.28 | 40.91 | 00:00:00 | | 2001-11-26 | 8,331,600 | 41.17 | 41.30 | 38.90 | 40.48 | 00:00:00 | | 2001-11-27 | 7,079,800 | 40.26 | 40.86 | 39.45 | 39.90 | 00:00:00 | | 2001-11-28 | 6,936,000 | 39.65 | 41.98 | 39.34 | 40.17 | 00:00:00 | | 2001-11-29 | 7,974,000 | 40.65 | 42.90 | 40.65 | 42.43 | 00:00:00 | | 2001-11-30 | 7,718,600 | 42.27 | 44.15 | 42.21 | 43.90 | 00:00:00 | | 2001-12-03 | 5,523,200 | 43.69 | 44.22 | 43.15 | 43.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
