|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 4,094,200 | 42.45 | 42.98 | 40.88 | 41.48 | 00:00:00 | | 2002-05-29 | 5,636,600 | 41.60 | 43.50 | 41.32 | 42.92 | 00:00:00 | | 2002-05-30 | 9,322,600 | 42.60 | 44.92 | 42.56 | 44.48 | 00:00:00 | | 2002-05-31 | 10,103,600 | 45.00 | 45.40 | 43.42 | 43.73 | 00:00:00 | | 2002-06-03 | 5,450,800 | 43.51 | 44.35 | 42.50 | 42.60 | 00:00:00 | | 2002-06-04 | 8,033,200 | 43.14 | 44.09 | 42.38 | 43.00 | 00:00:00 | | 2002-06-05 | 6,722,400 | 43.18 | 44.43 | 42.46 | 44.43 | 00:00:00 | | 2002-06-06 | 4,623,400 | 44.47 | 44.70 | 43.38 | 43.83 | 00:00:00 | | 2002-06-07 | 6,080,000 | 43.93 | 44.52 | 43.50 | 44.03 | 00:00:00 | | 2002-06-10 | 3,655,400 | 44.31 | 44.89 | 43.50 | 44.03 | 00:00:00 | | 2002-06-11 | 3,626,400 | 44.63 | 44.75 | 43.51 | 43.59 | 00:00:00 | | 2002-06-12 | 6,106,000 | 43.45 | 44.41 | 43.33 | 44.30 | 00:00:00 | | 2002-06-13 | 4,235,800 | 44.19 | 44.23 | 43.43 | 43.77 | 00:00:00 | | 2002-06-14 | 4,365,000 | 43.49 | 44.36 | 42.48 | 44.07 | 00:00:00 | | 2002-06-17 | 9,986,000 | 44.86 | 47.32 | 44.39 | 46.90 | 00:00:00 | | 2002-06-18 | 13,336,800 | 46.84 | 48.86 | 46.70 | 48.34 | 00:00:00 | | 2002-06-19 | 7,465,200 | 48.30 | 49.09 | 46.02 | 46.13 | 00:00:00 | | 2002-06-20 | 9,474,800 | 46.53 | 48.18 | 46.25 | 47.24 | 00:00:00 | | 2002-06-21 | 15,579,200 | 45.00 | 46.30 | 42.70 | 44.20 | 00:00:00 | | 2002-06-24 | 10,727,600 | 43.21 | 44.33 | 42.95 | 43.25 | 00:00:00 | | 2002-06-25 | 14,176,200 | 44.42 | 45.73 | 44.02 | 44.49 | 00:00:00 | | 2002-06-26 | 12,633,400 | 43.51 | 47.55 | 43.50 | 47.15 | 00:00:00 | | 2002-06-27 | 11,400,800 | 47.49 | 47.97 | 46.65 | 47.44 | 00:00:00 | | 2002-06-28 | 11,992,600 | 48.01 | 50.01 | 47.44 | 49.72 | 00:00:00 | | 2002-07-01 | 8,046,800 | 49.15 | 49.45 | 47.61 | 47.63 | 00:00:00 | | 2002-07-02 | 10,638,800 | 47.09 | 48.44 | 45.49 | 46.00 | 00:00:00 | | 2002-07-03 | 9,370,600 | 45.99 | 48.10 | 45.45 | 48.07 | 00:00:00 | | 2002-07-05 | 4,679,000 | 48.30 | 50.09 | 48.11 | 50.09 | 00:00:00 | | 2002-07-08 | 10,095,200 | 49.79 | 50.13 | 46.70 | 47.03 | 00:00:00 | | 2002-07-09 | 8,274,000 | 47.57 | 48.49 | 46.35 | 46.40 | 00:00:00 | | 2002-07-10 | 8,026,400 | 47.16 | 47.50 | 46.09 | 46.16 | 00:00:00 | | 2002-07-11 | 8,893,600 | 46.17 | 47.66 | 46.05 | 47.48 | 00:00:00 | | 2002-07-12 | 8,604,800 | 47.86 | 48.75 | 47.07 | 47.76 | 00:00:00 | | 2002-07-15 | 11,075,400 | 47.30 | 47.51 | 43.92 | 46.27 | 00:00:00 | | 2002-07-16 | 8,852,200 | 46.52 | 47.99 | 45.86 | 46.59 | 00:00:00 | | 2002-07-17 | 12,836,800 | 48.06 | 48.63 | 43.92 | 44.90 | 00:00:00 | | 2002-07-18 | 14,712,600 | 44.92 | 44.95 | 40.66 | 41.69 | 00:00:00 | | 2002-07-19 | 7,891,400 | 41.22 | 42.34 | 40.52 | 41.37 | 00:00:00 | | 2002-07-22 | 6,332,000 | 41.41 | 42.01 | 39.89 | 40.63 | 00:00:00 | | 2002-07-23 | 10,473,800 | 40.81 | 42.25 | 39.89 | 39.99 | 00:00:00 | | 2002-07-24 | 9,754,200 | 39.85 | 44.45 | 39.28 | 44.34 | 00:00:00 | | 2002-07-25 | 8,711,400 | 43.85 | 43.90 | 41.35 | 41.91 | 00:00:00 | | 2002-07-26 | 4,922,800 | 41.80 | 43.66 | 41.56 | 43.36 | 00:00:00 | | 2002-07-29 | 5,820,400 | 43.15 | 44.83 | 42.25 | 44.79 | 00:00:00 | | 2002-07-30 | 5,189,000 | 44.25 | 44.98 | 43.41 | 44.72 | 00:00:00 | | 2002-07-31 | 5,332,200 | 44.59 | 44.60 | 43.05 | 43.98 | 00:00:00 | | 2002-08-01 | 7,019,800 | 43.75 | 44.30 | 41.04 | 41.04 | 00:00:00 | | 2002-08-02 | 7,212,400 | 41.31 | 41.40 | 39.16 | 39.97 | 00:00:00 | | 2002-08-05 | 5,340,400 | 39.76 | 40.32 | 38.86 | 39.21 | 00:00:00 | | 2002-08-06 | 7,544,600 | 39.90 | 40.80 | 39.82 | 40.00 | 00:00:00 | | 2002-08-07 | 5,696,800 | 40.70 | 41.15 | 39.20 | 41.04 | 00:00:00 | | 2002-08-08 | 6,008,000 | 40.99 | 41.99 | 39.95 | 41.82 | 00:00:00 | | 2002-08-09 | 4,469,200 | 41.80 | 42.88 | 41.39 | 42.12 | 00:00:00 | | 2002-08-12 | 3,224,400 | 41.83 | 42.27 | 41.33 | 41.77 | 00:00:00 | | 2002-08-13 | 6,870,200 | 41.90 | 42.91 | 39.57 | 39.60 | 00:00:00 | | 2002-08-14 | 8,137,200 | 40.01 | 43.00 | 39.78 | 42.83 | 00:00:00 | | 2002-08-15 | 8,976,000 | 42.00 | 43.01 | 40.63 | 42.53 | 00:00:00 | | 2002-08-16 | 4,458,600 | 42.49 | 43.88 | 41.48 | 43.53 | 00:00:00 | | 2002-08-19 | 6,445,800 | 43.84 | 46.40 | 43.52 | 46.40 | 00:00:00 | | 2002-08-20 | 7,126,200 | 45.80 | 46.72 | 45.35 | 45.67 | 00:00:00 | | 2002-08-21 | 6,026,000 | 46.19 | 46.75 | 45.56 | 46.65 | 00:00:00 | | 2002-08-22 | 4,675,800 | 46.46 | 47.80 | 45.87 | 47.75 | 00:00:00 | | 2002-08-23 | 5,586,800 | 47.24 | 47.46 | 45.62 | 45.81 | 00:00:00 | | 2002-08-26 | 3,870,600 | 46.30 | 46.64 | 45.50 | 46.16 | 00:00:00 | | 2002-08-27 | 5,698,800 | 46.45 | 46.77 | 44.54 | 45.17 | 00:00:00 | | 2002-08-28 | 5,138,000 | 44.50 | 45.53 | 43.70 | 43.80 | 00:00:00 | | 2002-08-29 | 4,710,000 | 43.39 | 45.19 | 43.01 | 44.34 | 00:00:00 | | 2002-08-30 | 4,474,800 | 44.31 | 45.58 | 43.54 | 44.63 | 00:00:00 | | 2002-09-03 | 7,244,200 | 44.32 | 44.47 | 43.35 | 44.13 | 00:00:00 | | 2002-09-04 | 10,140,800 | 44.21 | 46.04 | 44.03 | 45.53 | 00:00:00 | | 2002-09-05 | 6,582,800 | 44.75 | 45.37 | 44.45 | 44.71 | 00:00:00 | | 2002-09-06 | 5,222,000 | 45.41 | 46.64 | 45.05 | 46.41 | 00:00:00 | | 2002-09-09 | 6,208,400 | 46.34 | 48.00 | 45.05 | 47.44 | 00:00:00 | | 2002-09-10 | 5,826,200 | 47.59 | 48.14 | 47.14 | 48.09 | 00:00:00 | | 2002-09-11 | 6,070,200 | 48.23 | 48.95 | 46.63 | 46.76 | 00:00:00 | | 2002-09-12 | 6,891,600 | 46.54 | 47.55 | 46.16 | 46.73 | 00:00:00 | | 2002-09-13 | 4,364,800 | 46.65 | 47.61 | 46.28 | 47.27 | 00:00:00 | | 2002-09-16 | 5,201,200 | 47.13 | 47.88 | 46.60 | 47.63 | 00:00:00 | | 2002-09-17 | 6,494,000 | 47.88 | 48.08 | 46.15 | 46.34 | 00:00:00 | | 2002-09-18 | 6,555,600 | 45.89 | 46.50 | 45.51 | 45.84 | 00:00:00 | | 2002-09-19 | 6,761,800 | 45.50 | 45.50 | 44.53 | 44.56 | 00:00:00 | | 2002-09-20 | 7,956,400 | 44.65 | 44.72 | 43.92 | 44.23 | 00:00:00 | | 2002-09-23 | 5,030,200 | 44.21 | 44.31 | 43.20 | 43.86 | 00:00:00 | | 2002-09-24 | 7,462,600 | 43.50 | 44.34 | 43.14 | 43.43 | 00:00:00 | | 2002-09-25 | 10,865,600 | 43.80 | 44.55 | 43.16 | 44.32 | 00:00:00 | | 2002-09-26 | 8,337,000 | 44.61 | 45.11 | 44.25 | 44.60 | 00:00:00 | | 2002-09-27 | 7,980,000 | 44.55 | 46.66 | 44.51 | 45.75 | 00:00:00 | | 2002-09-30 | 8,163,800 | 45.50 | 46.26 | 44.80 | 45.53 | 00:00:00 | | 2002-10-01 | 5,857,000 | 45.61 | 47.46 | 44.76 | 47.42 | 00:00:00 | | 2002-10-02 | 6,048,600 | 47.18 | 48.15 | 46.92 | 47.13 | 00:00:00 | | 2002-10-03 | 6,008,400 | 47.14 | 47.55 | 45.80 | 45.83 | 00:00:00 | | 2002-10-04 | 8,625,000 | 46.06 | 46.44 | 44.78 | 45.14 | 00:00:00 | | 2002-10-07 | 8,350,800 | 44.95 | 45.07 | 43.00 | 43.82 | 00:00:00 | | 2002-10-08 | 6,959,600 | 44.15 | 46.25 | 44.15 | 45.44 | 00:00:00 | | 2002-10-09 | 7,354,600 | 45.04 | 46.46 | 44.75 | 45.90 | 00:00:00 | | 2002-10-10 | 8,824,200 | 45.22 | 46.04 | 44.19 | 45.07 | 00:00:00 | | 2002-10-11 | 7,266,800 | 45.52 | 48.12 | 45.16 | 47.35 | 00:00:00 | | 2002-10-14 | 4,755,800 | 46.84 | 48.22 | 46.75 | 48.19 | 00:00:00 | | 2002-10-15 | 6,866,000 | 49.40 | 49.80 | 48.50 | 49.53 | 00:00:00 | | 2002-10-16 | 7,304,600 | 48.85 | 50.00 | 48.34 | 49.86 | 00:00:00 | | 2002-10-17 | 11,219,400 | 50.30 | 52.53 | 50.25 | 51.99 | 00:00:00 | | 2002-10-18 | 10,926,800 | 51.25 | 51.75 | 49.60 | 51.43 | 00:00:00 | | 2002-10-21 | 6,030,800 | 51.15 | 51.24 | 50.19 | 50.90 | 00:00:00 | | 2002-10-22 | 7,027,000 | 50.29 | 51.85 | 49.75 | 51.71 | 00:00:00 | | 2002-10-23 | 7,241,200 | 51.60 | 53.48 | 50.88 | 53.24 | 00:00:00 | | 2002-10-24 | 9,449,800 | 53.20 | 53.48 | 49.31 | 49.64 | 00:00:00 | | 2002-10-25 | 6,971,000 | 49.50 | 50.72 | 48.56 | 49.93 | 00:00:00 | | 2002-10-28 | 6,377,000 | 50.30 | 50.43 | 49.00 | 49.30 | 00:00:00 | | 2002-10-29 | 5,060,600 | 49.46 | 50.08 | 48.50 | 49.40 | 00:00:00 | | 2002-10-30 | 5,626,800 | 49.65 | 51.60 | 49.47 | 50.95 | 00:00:00 | | 2002-10-31 | 7,405,400 | 50.99 | 52.75 | 50.88 | 51.92 | 00:00:00 | | 2002-11-01 | 7,872,800 | 51.96 | 54.50 | 51.20 | 54.01 | 00:00:00 | | 2002-11-04 | 9,571,200 | 54.62 | 55.04 | 51.60 | 52.00 | 00:00:00 | | 2002-11-05 | 5,613,000 | 51.70 | 54.00 | 51.69 | 53.80 | 00:00:00 | | 2002-11-06 | 5,560,400 | 54.16 | 54.87 | 53.37 | 54.77 | 00:00:00 | | 2002-11-07 | 5,362,000 | 54.51 | 55.00 | 52.80 | 53.31 | 00:00:00 | | 2002-11-08 | 6,034,200 | 53.24 | 53.90 | 52.32 | 52.91 | 00:00:00 | | 2002-11-11 | 4,508,400 | 52.91 | 52.99 | 51.76 | 51.80 | 00:00:00 | | 2002-11-12 | 6,949,600 | 52.01 | 54.93 | 52.01 | 54.24 | 00:00:00 | | 2002-11-13 | 11,286,400 | 53.68 | 54.46 | 51.94 | 52.86 | 00:00:00 | | 2002-11-14 | 23,102,800 | 52.13 | 52.18 | 48.45 | 49.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
