|
 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 | | 2002-11-14 | 23,102,800 | 52.13 | 52.18 | 48.45 | 49.23 | 00:00:00 | | 2002-11-15 | 9,258,800 | 48.57 | 49.97 | 48.36 | 49.89 | 00:00:00 | | 2002-11-18 | 7,213,600 | 50.01 | 50.41 | 48.96 | 49.41 | 00:00:00 | | 2002-11-19 | 8,922,800 | 49.19 | 50.27 | 48.56 | 50.11 | 00:00:00 | | 2002-11-20 | 7,238,200 | 50.21 | 51.20 | 49.06 | 50.97 | 00:00:00 | | 2002-11-21 | 8,265,000 | 50.85 | 53.40 | 50.78 | 52.86 | 00:00:00 | | 2002-11-22 | 6,227,400 | 52.59 | 54.03 | 52.14 | 53.00 | 00:00:00 | | 2002-11-25 | 5,563,800 | 53.29 | 54.19 | 52.50 | 53.71 | 00:00:00 | | 2002-11-26 | 5,022,000 | 53.35 | 53.65 | 52.64 | 53.00 | 00:00:00 | | 2002-11-27 | 5,922,600 | 53.10 | 54.61 | 52.80 | 54.18 | 00:00:00 | | 2002-11-29 | 2,086,800 | 54.50 | 54.70 | 53.83 | 53.94 | 00:00:00 | | 2002-12-02 | 4,692,000 | 54.65 | 55.01 | 53.73 | 54.24 | 00:00:00 | | 2002-12-03 | 4,289,200 | 53.60 | 54.20 | 52.92 | 53.41 | 00:00:00 | | 2002-12-04 | 5,647,800 | 53.40 | 53.85 | 52.39 | 53.24 | 00:00:00 | | 2002-12-05 | 4,921,400 | 53.37 | 53.67 | 51.43 | 51.52 | 00:00:00 | | 2002-12-06 | 5,277,000 | 50.88 | 52.52 | 50.81 | 51.90 | 00:00:00 | | 2002-12-09 | 8,346,200 | 51.53 | 51.75 | 49.19 | 49.26 | 00:00:00 | | 2002-12-10 | 4,156,200 | 49.40 | 50.31 | 49.12 | 49.75 | 00:00:00 | | 2002-12-11 | 3,872,800 | 49.46 | 50.66 | 49.05 | 49.85 | 00:00:00 | | 2002-12-12 | 6,701,400 | 49.93 | 50.10 | 47.62 | 48.24 | 00:00:00 | | 2002-12-13 | 10,312,800 | 47.95 | 47.95 | 45.39 | 46.60 | 00:00:00 | | 2002-12-16 | 6,556,600 | 46.75 | 47.30 | 46.23 | 47.21 | 00:00:00 | | 2002-12-17 | 5,764,600 | 47.12 | 48.90 | 46.55 | 48.76 | 00:00:00 | | 2002-12-18 | 5,895,000 | 48.24 | 48.52 | 47.41 | 47.53 | 00:00:00 | | 2002-12-19 | 5,473,600 | 47.44 | 48.84 | 46.77 | 47.75 | 00:00:00 | | 2002-12-20 | 7,617,600 | 48.80 | 49.07 | 47.22 | 48.20 | 00:00:00 | | 2002-12-23 | 3,346,800 | 48.50 | 48.99 | 48.10 | 48.71 | 00:00:00 | | 2002-12-24 | 1,127,000 | 48.28 | 49.00 | 48.25 | 48.60 | 00:00:00 | | 2002-12-26 | 3,146,400 | 48.99 | 49.54 | 48.36 | 48.54 | 00:00:00 | | 2002-12-27 | 3,183,800 | 48.36 | 48.69 | 46.85 | 47.11 | 00:00:00 | | 2002-12-30 | 3,573,000 | 47.20 | 47.52 | 46.08 | 46.55 | 00:00:00 | | 2002-12-31 | 3,829,000 | 46.57 | 47.03 | 45.94 | 46.92 | 00:00:00 | | 2003-01-02 | 6,549,400 | 47.14 | 47.94 | 46.19 | 47.30 | 00:00:00 | | 2003-01-03 | 4,979,200 | 47.29 | 47.90 | 46.66 | 47.08 | 00:00:00 | | 2003-01-06 | 6,932,000 | 47.00 | 48.71 | 46.90 | 48.23 | 00:00:00 | | 2003-01-07 | 5,862,400 | 48.23 | 49.44 | 47.91 | 49.24 | 00:00:00 | | 2003-01-08 | 6,609,600 | 48.95 | 49.20 | 46.32 | 46.65 | 00:00:00 | | 2003-01-09 | 10,368,000 | 47.31 | 50.25 | 47.10 | 50.07 | 00:00:00 | | 2003-01-10 | 5,907,200 | 49.37 | 51.42 | 49.19 | 50.40 | 00:00:00 | | 2003-01-13 | 3,853,200 | 50.65 | 50.85 | 49.52 | 50.63 | 00:00:00 | | 2003-01-14 | 4,123,200 | 50.60 | 51.67 | 50.34 | 51.47 | 00:00:00 | | 2003-01-15 | 5,133,800 | 51.57 | 51.78 | 49.35 | 50.30 | 00:00:00 | | 2003-01-16 | 6,111,200 | 50.31 | 50.45 | 49.70 | 50.21 | 00:00:00 | | 2003-01-17 | 8,370,400 | 49.70 | 49.77 | 47.49 | 48.29 | 00:00:00 | | 2003-01-21 | 5,837,200 | 48.39 | 49.33 | 48.06 | 48.39 | 00:00:00 | | 2003-01-22 | 4,645,400 | 48.37 | 48.98 | 47.36 | 47.55 | 00:00:00 | | 2003-01-23 | 4,813,600 | 47.89 | 49.50 | 47.18 | 49.23 | 00:00:00 | | 2003-01-24 | 8,890,400 | 48.94 | 48.95 | 45.30 | 46.70 | 00:00:00 | | 2003-01-27 | 4,326,000 | 46.24 | 46.85 | 45.73 | 46.57 | 00:00:00 | | 2003-01-28 | 7,764,600 | 46.72 | 47.25 | 44.51 | 45.31 | 00:00:00 | | 2003-01-29 | 7,203,600 | 45.00 | 46.95 | 44.24 | 46.44 | 00:00:00 | | 2003-01-30 | 8,774,600 | 47.01 | 47.55 | 44.20 | 44.41 | 00:00:00 | | 2003-01-31 | 8,482,000 | 43.69 | 45.03 | 43.29 | 44.10 | 00:00:00 | | 2003-02-03 | 10,631,000 | 44.13 | 44.97 | 41.50 | 42.07 | 00:00:00 | | 2003-02-04 | 15,430,600 | 41.51 | 41.64 | 40.05 | 40.27 | 00:00:00 | | 2003-02-05 | 16,337,600 | 41.18 | 44.40 | 40.99 | 42.26 | 00:00:00 | | 2003-02-06 | 6,202,000 | 42.17 | 42.20 | 41.25 | 41.82 | 00:00:00 | | 2003-02-07 | 11,554,800 | 43.00 | 44.30 | 42.20 | 42.56 | 00:00:00 | | 2003-02-10 | 6,179,400 | 42.72 | 43.01 | 41.56 | 42.23 | 00:00:00 | | 2003-02-11 | 5,546,600 | 42.25 | 43.33 | 41.76 | 42.26 | 00:00:00 | | 2003-02-12 | 4,860,400 | 42.20 | 42.83 | 41.48 | 41.99 | 00:00:00 | | 2003-02-13 | 4,610,600 | 42.13 | 42.25 | 41.23 | 41.67 | 00:00:00 | | 2003-02-14 | 14,523,000 | 43.65 | 44.46 | 41.78 | 44.43 | 00:00:00 | | 2003-02-18 | 6,717,600 | 44.39 | 45.73 | 44.37 | 45.58 | 00:00:00 | | 2003-02-19 | 4,427,000 | 45.50 | 45.98 | 44.55 | 45.18 | 00:00:00 | | 2003-02-20 | 4,187,200 | 45.14 | 45.45 | 44.36 | 44.44 | 00:00:00 | | 2003-02-21 | 5,513,200 | 44.79 | 45.36 | 43.66 | 45.21 | 00:00:00 | | 2003-02-24 | 6,435,200 | 45.54 | 45.98 | 45.20 | 45.68 | 00:00:00 | | 2003-02-25 | 5,599,200 | 45.10 | 45.93 | 44.38 | 45.65 | 00:00:00 | | 2003-02-26 | 7,720,400 | 45.46 | 45.49 | 43.54 | 43.89 | 00:00:00 | | 2003-02-27 | 10,761,600 | 44.51 | 46.03 | 44.50 | 46.00 | 00:00:00 | | 2003-02-28 | 9,130,600 | 46.12 | 47.55 | 45.68 | 47.52 | 00:00:00 | | 2003-03-03 | 6,632,800 | 48.15 | 48.45 | 46.35 | 46.59 | 00:00:00 | | 2003-03-04 | 6,672,800 | 46.59 | 47.32 | 46.21 | 46.74 | 00:00:00 | | 2003-03-05 | 6,359,400 | 46.76 | 47.89 | 46.42 | 47.30 | 00:00:00 | | 2003-03-06 | 7,337,000 | 47.10 | 47.91 | 45.97 | 47.60 | 00:00:00 | | 2003-03-07 | 6,589,600 | 46.84 | 48.40 | 46.56 | 47.74 | 00:00:00 | | 2003-03-10 | 4,401,200 | 47.14 | 47.71 | 46.17 | 46.72 | 00:00:00 | | 2003-03-11 | 5,926,000 | 46.65 | 47.50 | 46.35 | 46.96 | 00:00:00 | | 2003-03-12 | 6,014,200 | 46.71 | 47.38 | 46.09 | 47.31 | 00:00:00 | | 2003-03-13 | 9,525,600 | 47.73 | 49.83 | 46.94 | 49.60 | 00:00:00 | | 2003-03-14 | 8,934,600 | 49.78 | 50.00 | 49.13 | 49.90 | 00:00:00 | | 2003-03-17 | 11,406,400 | 49.40 | 51.44 | 48.69 | 51.44 | 00:00:00 | | 2003-03-18 | 6,721,600 | 51.22 | 51.50 | 50.25 | 51.00 | 00:00:00 | | 2003-03-19 | 9,382,600 | 51.05 | 51.35 | 49.55 | 50.44 | 00:00:00 | | 2003-03-20 | 8,295,000 | 50.30 | 51.00 | 49.60 | 50.89 | 00:00:00 | | 2003-03-21 | 81,407,000 | 40.78 | 41.88 | 38.08 | 38.72 | 00:00:00 | | 2003-03-24 | 19,833,800 | 38.08 | 39.20 | 37.75 | 38.94 | 00:00:00 | | 2003-03-25 | 12,205,800 | 39.12 | 39.62 | 38.79 | 38.89 | 00:00:00 | | 2003-03-26 | 11,579,800 | 38.65 | 40.05 | 38.64 | 39.60 | 00:00:00 | | 2003-03-27 | 7,684,200 | 39.22 | 39.57 | 39.00 | 39.02 | 00:00:00 | | 2003-03-28 | 6,621,000 | 38.79 | 39.31 | 38.29 | 38.37 | 00:00:00 | | 2003-03-31 | 10,035,800 | 37.86 | 37.91 | 36.72 | 37.20 | 00:00:00 | | 2003-04-01 | 9,605,200 | 37.23 | 37.45 | 36.81 | 37.02 | 00:00:00 | | 2003-04-02 | 7,185,200 | 37.50 | 39.36 | 37.48 | 39.19 | 00:00:00 | | 2003-04-03 | 7,871,200 | 38.90 | 39.04 | 37.73 | 37.80 | 00:00:00 | | 2003-04-04 | 6,127,400 | 38.05 | 38.65 | 37.93 | 38.35 | 00:00:00 | | 2003-04-07 | 6,465,200 | 39.95 | 40.08 | 38.35 | 38.45 | 00:00:00 | | 2003-04-08 | 4,928,800 | 38.42 | 39.40 | 38.27 | 38.55 | 00:00:00 | | 2003-04-09 | 7,452,800 | 38.76 | 39.27 | 37.50 | 38.00 | 00:00:00 | | 2003-04-10 | 5,529,200 | 38.03 | 38.50 | 37.46 | 38.31 | 00:00:00 | | 2003-04-11 | 6,898,800 | 38.84 | 39.45 | 38.00 | 39.23 | 00:00:00 | | 2003-04-14 | 7,819,000 | 39.23 | 40.34 | 39.10 | 40.08 | 00:00:00 | | 2003-04-15 | 7,712,000 | 39.91 | 40.96 | 39.80 | 40.13 | 00:00:00 | | 2003-04-16 | 11,136,400 | 40.20 | 41.00 | 38.64 | 38.73 | 00:00:00 | | 2003-04-17 | 10,400,200 | 38.35 | 40.59 | 38.34 | 40.00 | 00:00:00 | | 2003-04-21 | 6,957,000 | 40.30 | 40.86 | 39.34 | 39.94 | 00:00:00 | | 2003-04-22 | 10,229,800 | 39.06 | 39.93 | 38.90 | 39.51 | 00:00:00 | | 2003-04-23 | 9,746,000 | 39.46 | 39.47 | 38.55 | 38.75 | 00:00:00 | | 2003-04-24 | 6,185,800 | 38.67 | 39.00 | 38.21 | 38.89 | 00:00:00 | | 2003-04-25 | 10,469,800 | 38.69 | 38.69 | 37.05 | 37.24 | 00:00:00 | | 2003-04-28 | 35,523,800 | 36.96 | 37.24 | 33.30 | 34.79 | 00:00:00 | | 2003-04-29 | 34,977,800 | 36.69 | 39.07 | 36.60 | 38.74 | 00:00:00 | | 2003-04-30 | 11,081,800 | 38.54 | 39.73 | 38.39 | 38.82 | 00:00:00 | | 2003-05-01 | 5,791,000 | 38.78 | 38.94 | 38.10 | 38.47 | 00:00:00 | | 2003-05-02 | 7,665,600 | 38.25 | 40.09 | 38.20 | 39.90 | 00:00:00 | | 2003-05-05 | 8,531,600 | 40.15 | 41.32 | 39.71 | 40.80 | 00:00:00 | | 2003-05-06 | 7,503,400 | 40.58 | 41.28 | 40.26 | 40.91 | 00:00:00 | | 2003-05-07 | 6,141,800 | 40.73 | 40.80 | 40.23 | 40.53 | 00:00:00 | | 2003-05-08 | 4,412,800 | 39.71 | 40.37 | 39.71 | 40.03 | 00:00:00 | | 2003-05-09 | 5,484,800 | 40.11 | 40.50 | 39.52 | 39.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
