|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 1,434,358 | 228.73 | 229.86 | 226.83 | 227.54 | 00:00:00 | | 2018-09-17 | 1,515,327 | 227.51 | 228.22 | 225.21 | 225.47 | 00:00:00 | | 2018-09-18 | 1,331,106 | 225.79 | 229.62 | 225.21 | 228.18 | 00:00:00 | | 2018-09-19 | 2,072,178 | 227.76 | 228.41 | 219.06 | 220.88 | 00:00:00 | | 2018-09-20 | 1,366,012 | 222.02 | 222.43 | 220.47 | 221.45 | 00:00:00 | | 2018-09-21 | 5,539,730 | 222.51 | 223.52 | 219.76 | 220.44 | 00:00:00 | | 2018-09-24 | 1,505,534 | 219.48 | 221.97 | 217.69 | 218.90 | 00:00:00 | | 2018-09-25 | 1,518,301 | 219.00 | 221.98 | 219.00 | 221.96 | 00:00:00 | | 2018-09-26 | 1,452,494 | 222.65 | 224.60 | 221.06 | 222.18 | 00:00:00 | | 2018-09-27 | 891,089 | 222.68 | 224.31 | 222.49 | 222.82 | 00:00:00 | | 2018-09-28 | 1,593,368 | 223.89 | 227.93 | 223.50 | 227.40 | 00:00:00 | | 2018-10-01 | 1,110,448 | 228.85 | 229.80 | 226.62 | 227.72 | 00:00:00 | | 2018-10-02 | 1,276,090 | 227.87 | 228.57 | 224.57 | 227.62 | 00:00:00 | | 2018-10-03 | 1,646,430 | 230.00 | 231.84 | 228.53 | 231.32 | 00:00:00 | | 2018-10-04 | 1,533,717 | 230.27 | 230.77 | 223.40 | 224.67 | 00:00:00 | | 2018-10-05 | 1,342,986 | 225.04 | 226.76 | 220.34 | 222.31 | 00:00:00 | | 2018-10-08 | 1,842,088 | 222.42 | 222.69 | 213.98 | 217.34 | 00:00:00 | | 2018-10-09 | 1,721,863 | 218.80 | 221.48 | 217.34 | 220.66 | 00:00:00 | | 2018-10-10 | 2,824,617 | 219.50 | 220.01 | 204.21 | 204.44 | 00:00:00 | | 2018-10-11 | 2,918,806 | 204.64 | 208.56 | 199.00 | 200.69 | 00:00:00 | | 2018-10-12 | 2,602,222 | 208.19 | 212.40 | 205.58 | 211.82 | 00:00:00 | | 2018-10-15 | 1,220,197 | 211.69 | 211.69 | 207.57 | 208.78 | 00:00:00 | | 2018-10-16 | 1,590,980 | 211.63 | 215.86 | 209.69 | 214.92 | 00:00:00 | | 2018-10-17 | 2,167,046 | 215.44 | 218.95 | 213.25 | 218.83 | 00:00:00 | | 2018-10-18 | 1,697,515 | 217.44 | 218.12 | 212.40 | 212.68 | 00:00:00 | | 2018-10-19 | 558,881 | 214.97 | 215.73 | 212.67 | 213.09 | 00:00:00 | | 2018-10-22 | 1,323,947 | 212.02 | 214.64 | 209.17 | 213.27 | 00:00:00 | | 2018-10-23 | 1,591,302 | 209.53 | 210.34 | 204.32 | 208.87 | 00:00:00 | | 2018-10-24 | 1,532,974 | 208.23 | 211.16 | 201.27 | 201.43 | 00:00:00 | | 2018-10-25 | 1,367,369 | 204.32 | 208.19 | 202.79 | 207.66 | 00:00:00 | | 2018-10-26 | 1,399,421 | 200.97 | 205.31 | 199.55 | 202.02 | 00:00:00 | | 2018-10-29 | 1,534,295 | 206.35 | 208.20 | 196.40 | 200.67 | 00:00:00 | | 2018-10-30 | 1,486,915 | 200.88 | 204.21 | 199.46 | 202.80 | 00:00:00 | | 2018-10-31 | 1,589,700 | 205.39 | 212.77 | 205.09 | 211.00 | 00:00:00 | | 2018-11-01 | 1,411,647 | 210.81 | 212.59 | 207.81 | 212.36 | 00:00:00 | | 2018-11-02 | 2,145,896 | 212.95 | 215.73 | 211.68 | 212.98 | 00:00:00 | | 2018-11-05 | 1,361,262 | 213.94 | 214.87 | 211.32 | 214.44 | 00:00:00 | | 2018-11-06 | 1,228,261 | 213.82 | 216.15 | 211.37 | 213.70 | 00:00:00 | | 2018-11-07 | 1,146,420 | 215.69 | 221.89 | 215.02 | 221.88 | 00:00:00 | | 2018-11-08 | 920,612 | 220.71 | 223.31 | 220.07 | 223.24 | 00:00:00 | | 2018-11-09 | 1,588,064 | 222.89 | 223.41 | 219.05 | 222.17 | 00:00:00 | | 2018-11-12 | 1,651,836 | 221.48 | 221.48 | 212.62 | 212.87 | 00:00:00 | | 2018-11-13 | 1,569,803 | 213.93 | 216.38 | 212.05 | 212.84 | 00:00:00 | | 2018-11-14 | 1,189,374 | 214.87 | 216.31 | 208.17 | 209.38 | 00:00:00 | | 2018-11-15 | 1,330,258 | 208.79 | 215.19 | 207.67 | 214.54 | 00:00:00 | | 2018-11-16 | 1,606,200 | 213.01 | 214.35 | 210.43 | 211.44 | 00:00:00 | | 2018-11-19 | 3,277,575 | 210.05 | 211.15 | 196.27 | 199.24 | 00:00:00 | | 2018-11-20 | 4,439,910 | 197.61 | 198.98 | 190.71 | 195.18 | 00:00:00 | | 2018-11-21 | 2,578,601 | 198.35 | 200.57 | 194.33 | 198.40 | 00:00:00 | | 2018-11-23 | 1,622,731 | 195.62 | 197.93 | 195.00 | 197.05 | 00:00:00 | | 2018-11-26 | 245,715 | 202.07 | 202.08 | 199.61 | 201.26 | 00:00:00 | | 2018-11-27 | 1,781,413 | 199.70 | 199.71 | 195.53 | 198.75 | 00:00:00 | | 2018-11-28 | 2,284,568 | 199.32 | 209.02 | 199.32 | 208.92 | 00:00:00 | | 2018-11-29 | 1,899,514 | 206.96 | 209.95 | 205.14 | 209.19 | 00:00:00 | | 2018-11-30 | 2,692,644 | 210.41 | 214.88 | 209.01 | 214.53 | 00:00:00 | | 2018-12-03 | 2,054,798 | 217.72 | 219.85 | 211.51 | 213.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
