|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 5,523,200 | 43.69 | 44.22 | 43.15 | 43.32 | 00:00:00 | | 2001-12-04 | 4,933,600 | 43.07 | 44.20 | 43.05 | 43.73 | 00:00:00 | | 2001-12-05 | 8,697,200 | 44.06 | 45.85 | 44.00 | 44.88 | 00:00:00 | | 2001-12-06 | 5,022,800 | 43.06 | 44.50 | 43.05 | 44.05 | 00:00:00 | | 2001-12-07 | 5,830,800 | 43.89 | 43.90 | 42.40 | 42.90 | 00:00:00 | | 2001-12-10 | 4,993,000 | 42.86 | 43.22 | 42.40 | 42.57 | 00:00:00 | | 2001-12-11 | 7,029,200 | 42.92 | 44.28 | 42.73 | 43.56 | 00:00:00 | | 2001-12-12 | 4,575,200 | 43.23 | 43.67 | 42.68 | 43.52 | 00:00:00 | | 2001-12-13 | 5,962,800 | 43.22 | 43.23 | 42.48 | 42.64 | 00:00:00 | | 2001-12-14 | 8,870,000 | 42.48 | 42.70 | 40.81 | 40.96 | 00:00:00 | | 2001-12-17 | 6,624,200 | 41.09 | 42.92 | 41.08 | 42.21 | 00:00:00 | | 2001-12-18 | 3,942,800 | 42.41 | 43.77 | 42.29 | 43.60 | 00:00:00 | | 2001-12-19 | 6,014,400 | 42.79 | 45.00 | 42.75 | 44.66 | 00:00:00 | | 2001-12-20 | 3,866,600 | 44.74 | 44.94 | 42.45 | 42.55 | 00:00:00 | | 2001-12-21 | 7,834,400 | 43.81 | 43.91 | 41.65 | 42.98 | 00:00:00 | | 2001-12-24 | 1,328,000 | 42.88 | 43.04 | 41.63 | 42.25 | 00:00:00 | | 2001-12-26 | 2,790,000 | 42.56 | 43.48 | 42.50 | 42.97 | 00:00:00 | | 2001-12-27 | 3,249,200 | 42.82 | 43.07 | 41.79 | 42.43 | 00:00:00 | | 2001-12-28 | 2,516,200 | 42.54 | 43.50 | 42.53 | 43.07 | 00:00:00 | | 2001-12-31 | 3,627,400 | 43.02 | 44.14 | 42.60 | 42.78 | 00:00:00 | | 2002-01-02 | 5,654,600 | 42.81 | 42.99 | 40.35 | 41.54 | 00:00:00 | | 2002-01-03 | 7,380,800 | 41.30 | 42.40 | 40.47 | 41.01 | 00:00:00 | | 2002-01-04 | 8,937,800 | 41.14 | 41.72 | 40.05 | 40.46 | 00:00:00 | | 2002-01-07 | 7,350,000 | 40.61 | 41.89 | 39.85 | 39.95 | 00:00:00 | | 2002-01-08 | 5,274,200 | 40.13 | 41.74 | 40.13 | 41.51 | 00:00:00 | | 2002-01-09 | 11,651,400 | 41.41 | 42.24 | 39.52 | 40.02 | 00:00:00 | | 2002-01-10 | 13,337,400 | 39.87 | 40.20 | 36.95 | 37.31 | 00:00:00 | | 2002-01-11 | 12,461,400 | 38.30 | 39.60 | 38.10 | 39.16 | 00:00:00 | | 2002-01-14 | 5,785,600 | 38.96 | 39.61 | 38.07 | 39.02 | 00:00:00 | | 2002-01-15 | 5,847,600 | 39.71 | 40.18 | 38.67 | 39.10 | 00:00:00 | | 2002-01-16 | 5,747,000 | 39.05 | 40.00 | 38.20 | 38.80 | 00:00:00 | | 2002-01-17 | 4,170,000 | 39.30 | 40.00 | 38.93 | 39.61 | 00:00:00 | | 2002-01-18 | 6,156,800 | 38.61 | 39.76 | 38.40 | 38.88 | 00:00:00 | | 2002-01-22 | 3,669,200 | 39.46 | 39.50 | 37.80 | 38.05 | 00:00:00 | | 2002-01-23 | 6,163,200 | 38.36 | 40.24 | 37.97 | 39.99 | 00:00:00 | | 2002-01-24 | 3,170,200 | 39.80 | 40.50 | 38.98 | 39.77 | 00:00:00 | | 2002-01-25 | 5,931,200 | 39.45 | 40.07 | 38.04 | 39.46 | 00:00:00 | | 2002-01-28 | 5,103,600 | 39.63 | 39.71 | 38.45 | 39.38 | 00:00:00 | | 2002-01-29 | 6,251,000 | 39.36 | 40.50 | 38.99 | 39.27 | 00:00:00 | | 2002-01-30 | 6,979,000 | 39.70 | 39.89 | 37.30 | 39.41 | 00:00:00 | | 2002-01-31 | 8,668,400 | 39.21 | 39.45 | 37.55 | 39.25 | 00:00:00 | | 2002-02-01 | 63,030 | 19.50 | 19.55 | 18.98 | 19.03 | 00:00:00 | | 2002-02-04 | 5,021,600 | 38.14 | 38.55 | 35.58 | 36.43 | 00:00:00 | | 2002-02-05 | 6,382,200 | 36.60 | 39.06 | 36.59 | 37.03 | 00:00:00 | | 2002-02-06 | 6,057,600 | 37.82 | 38.10 | 35.35 | 35.85 | 00:00:00 | | 2002-02-07 | 6,522,400 | 35.76 | 36.67 | 34.52 | 34.61 | 00:00:00 | | 2002-02-08 | 6,358,600 | 35.02 | 37.28 | 34.80 | 37.12 | 00:00:00 | | 2002-02-11 | 5,422,800 | 36.84 | 37.65 | 36.32 | 36.73 | 00:00:00 | | 2002-02-12 | 3,815,000 | 36.29 | 38.25 | 35.78 | 37.23 | 00:00:00 | | 2002-02-13 | 5,816,200 | 37.26 | 37.61 | 36.56 | 36.96 | 00:00:00 | | 2002-02-14 | 14,269,600 | 38.65 | 39.30 | 37.52 | 37.65 | 00:00:00 | | 2002-02-15 | 5,323,000 | 37.66 | 37.83 | 36.39 | 36.49 | 00:00:00 | | 2002-02-19 | 9,056,000 | 36.28 | 37.60 | 36.15 | 37.08 | 00:00:00 | | 2002-02-20 | 10,088,000 | 37.41 | 38.79 | 37.23 | 38.12 | 00:00:00 | | 2002-02-21 | 7,775,000 | 38.39 | 39.63 | 37.88 | 38.60 | 00:00:00 | | 2002-02-22 | 6,779,200 | 38.56 | 40.00 | 37.90 | 39.50 | 00:00:00 | | 2002-02-25 | 5,833,200 | 39.52 | 39.72 | 37.93 | 39.24 | 00:00:00 | | 2002-02-26 | 3,741,000 | 39.26 | 39.32 | 37.83 | 38.77 | 00:00:00 | | 2002-02-27 | 5,211,000 | 39.13 | 39.16 | 36.75 | 37.39 | 00:00:00 | | 2002-02-28 | 5,373,200 | 37.47 | 38.50 | 37.20 | 37.89 | 00:00:00 | | 2002-03-01 | 3,676,800 | 37.89 | 39.50 | 37.55 | 39.45 | 00:00:00 | | 2002-03-04 | 5,581,800 | 39.65 | 41.47 | 39.05 | 41.17 | 00:00:00 | | 2002-03-05 | 4,649,800 | 40.66 | 41.81 | 40.41 | 41.23 | 00:00:00 | | 2002-03-06 | 5,042,600 | 41.44 | 41.45 | 40.00 | 40.88 | 00:00:00 | | 2002-03-07 | 12,916,400 | 40.90 | 41.17 | 37.23 | 37.76 | 00:00:00 | | 2002-03-08 | 11,502,400 | 38.74 | 38.74 | 35.84 | 36.89 | 00:00:00 | | 2002-03-11 | 7,897,600 | 36.40 | 39.00 | 36.39 | 38.39 | 00:00:00 | | 2002-03-12 | 4,826,000 | 37.92 | 38.94 | 37.41 | 37.97 | 00:00:00 | | 2002-03-13 | 3,826,600 | 37.78 | 38.99 | 37.64 | 38.71 | 00:00:00 | | 2002-03-14 | 3,890,000 | 38.61 | 39.33 | 38.06 | 38.13 | 00:00:00 | | 2002-03-15 | 4,018,200 | 38.74 | 38.90 | 37.75 | 38.13 | 00:00:00 | | 2002-03-18 | 3,185,200 | 38.41 | 39.46 | 38.40 | 38.76 | 00:00:00 | | 2002-03-19 | 3,126,200 | 38.84 | 39.88 | 38.83 | 39.33 | 00:00:00 | | 2002-03-20 | 3,967,600 | 39.00 | 39.32 | 37.28 | 37.28 | 00:00:00 | | 2002-03-21 | 4,867,800 | 37.66 | 38.11 | 37.01 | 37.30 | 00:00:00 | | 2002-03-22 | 2,388,200 | 37.49 | 38.20 | 36.60 | 37.63 | 00:00:00 | | 2002-03-25 | 3,302,000 | 37.45 | 38.22 | 37.03 | 37.05 | 00:00:00 | | 2002-03-26 | 3,098,400 | 36.70 | 38.58 | 36.70 | 37.42 | 00:00:00 | | 2002-03-27 | 2,516,200 | 37.45 | 38.39 | 37.03 | 38.14 | 00:00:00 | | 2002-03-28 | 3,111,400 | 38.26 | 39.08 | 38.25 | 38.36 | 00:00:00 | | 2002-04-01 | 3,463,800 | 38.13 | 38.60 | 37.13 | 38.52 | 00:00:00 | | 2002-04-02 | 6,001,000 | 38.01 | 38.02 | 36.20 | 36.39 | 00:00:00 | | 2002-04-03 | 7,273,800 | 36.57 | 37.79 | 36.55 | 37.44 | 00:00:00 | | 2002-04-04 | 5,607,200 | 37.45 | 38.23 | 36.83 | 37.97 | 00:00:00 | | 2002-04-05 | 4,105,200 | 38.12 | 38.45 | 37.29 | 37.30 | 00:00:00 | | 2002-04-08 | 10,754,000 | 38.08 | 40.78 | 38.07 | 40.07 | 00:00:00 | | 2002-04-09 | 4,794,800 | 39.26 | 40.07 | 39.20 | 39.20 | 00:00:00 | | 2002-04-10 | 6,185,600 | 39.41 | 39.74 | 38.52 | 39.51 | 00:00:00 | | 2002-04-11 | 3,299,800 | 39.47 | 39.97 | 38.96 | 39.00 | 00:00:00 | | 2002-04-12 | 3,572,000 | 39.16 | 40.50 | 39.10 | 40.24 | 00:00:00 | | 2002-04-15 | 3,321,800 | 40.24 | 40.45 | 39.01 | 39.59 | 00:00:00 | | 2002-04-16 | 3,662,600 | 39.80 | 41.12 | 39.65 | 39.99 | 00:00:00 | | 2002-04-17 | 3,299,000 | 40.16 | 40.20 | 39.15 | 39.73 | 00:00:00 | | 2002-04-18 | 3,864,000 | 39.50 | 40.33 | 39.50 | 39.90 | 00:00:00 | | 2002-04-19 | 3,735,800 | 40.18 | 40.39 | 39.59 | 39.91 | 00:00:00 | | 2002-04-22 | 4,270,400 | 39.50 | 40.61 | 39.46 | 39.78 | 00:00:00 | | 2002-04-23 | 6,831,600 | 39.80 | 39.95 | 38.28 | 39.08 | 00:00:00 | | 2002-04-24 | 5,563,000 | 39.20 | 39.41 | 37.66 | 37.66 | 00:00:00 | | 2002-04-25 | 5,388,400 | 37.78 | 39.26 | 37.05 | 38.92 | 00:00:00 | | 2002-04-26 | 4,125,600 | 39.38 | 39.39 | 37.22 | 38.15 | 00:00:00 | | 2002-04-29 | 5,254,600 | 37.90 | 38.24 | 36.86 | 37.39 | 00:00:00 | | 2002-04-30 | 4,256,800 | 37.36 | 39.40 | 37.00 | 39.18 | 00:00:00 | | 2002-05-01 | 3,577,000 | 39.01 | 39.30 | 37.60 | 39.00 | 00:00:00 | | 2002-05-02 | 3,757,600 | 38.36 | 39.50 | 38.07 | 38.16 | 00:00:00 | | 2002-05-03 | 3,905,400 | 38.18 | 38.40 | 37.08 | 37.52 | 00:00:00 | | 2002-05-06 | 4,661,200 | 37.45 | 37.87 | 36.85 | 37.13 | 00:00:00 | | 2002-05-07 | 3,808,600 | 37.25 | 37.98 | 37.13 | 37.15 | 00:00:00 | | 2002-05-08 | 5,448,200 | 37.88 | 41.00 | 37.41 | 40.99 | 00:00:00 | | 2002-05-09 | 4,615,800 | 40.35 | 40.71 | 39.62 | 39.72 | 00:00:00 | | 2002-05-10 | 7,808,200 | 40.46 | 41.31 | 39.05 | 39.15 | 00:00:00 | | 2002-05-13 | 5,859,600 | 39.73 | 41.57 | 39.59 | 41.30 | 00:00:00 | | 2002-05-14 | 7,052,400 | 41.96 | 43.55 | 41.81 | 43.30 | 00:00:00 | | 2002-05-15 | 7,465,400 | 43.19 | 44.90 | 42.90 | 43.49 | 00:00:00 | | 2002-05-16 | 13,230,400 | 43.94 | 44.75 | 42.19 | 43.22 | 00:00:00 | | 2002-05-17 | 5,039,000 | 43.61 | 43.85 | 42.13 | 43.43 | 00:00:00 | | 2002-05-20 | 4,246,800 | 42.80 | 43.16 | 42.00 | 42.98 | 00:00:00 | | 2002-05-21 | 3,977,000 | 43.22 | 43.61 | 41.68 | 41.99 | 00:00:00 | | 2002-05-22 | 4,493,800 | 41.51 | 42.57 | 40.61 | 42.46 | 00:00:00 | | 2002-05-23 | 5,302,400 | 42.54 | 42.90 | 41.40 | 42.54 | 00:00:00 | | 2002-05-24 | 2,898,800 | 42.36 | 42.50 | 41.41 | 42.22 | 00:00:00 | | 2002-05-28 | 4,094,200 | 42.45 | 42.98 | 40.88 | 41.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
