|
 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 | | 2003-05-09 | 5,484,800 | 40.11 | 40.50 | 39.52 | 39.93 | 00:00:00 | | 2003-05-12 | 13,228,600 | 39.86 | 39.97 | 38.81 | 38.88 | 00:00:00 | | 2003-05-13 | 12,617,200 | 38.98 | 39.60 | 38.15 | 39.13 | 00:00:00 | | 2003-05-14 | 9,708,200 | 39.24 | 39.83 | 38.81 | 38.98 | 00:00:00 | | 2003-05-15 | 27,587,000 | 42.20 | 43.36 | 41.54 | 41.81 | 00:00:00 | | 2003-05-16 | 6,791,000 | 41.66 | 42.58 | 41.50 | 42.42 | 00:00:00 | | 2003-05-19 | 9,212,800 | 42.05 | 42.19 | 40.42 | 40.55 | 00:00:00 | | 2003-05-20 | 11,173,200 | 40.68 | 43.06 | 40.52 | 42.62 | 00:00:00 | | 2003-05-21 | 7,595,200 | 42.49 | 42.63 | 42.05 | 42.29 | 00:00:00 | | 2003-05-22 | 6,279,200 | 41.77 | 43.71 | 41.67 | 43.24 | 00:00:00 | | 2003-05-23 | 5,267,800 | 43.28 | 44.32 | 43.20 | 43.58 | 00:00:00 | | 2003-05-27 | 6,609,800 | 43.65 | 45.44 | 43.46 | 45.15 | 00:00:00 | | 2003-05-28 | 6,775,200 | 44.97 | 45.21 | 44.18 | 45.14 | 00:00:00 | | 2003-05-29 | 6,782,800 | 44.64 | 45.87 | 44.50 | 45.47 | 00:00:00 | | 2003-05-30 | 5,980,200 | 45.69 | 46.54 | 45.09 | 45.92 | 00:00:00 | | 2003-06-02 | 8,178,600 | 46.25 | 46.63 | 44.40 | 44.76 | 00:00:00 | | 2003-06-03 | 6,848,800 | 44.74 | 46.25 | 44.30 | 46.08 | 00:00:00 | | 2003-06-04 | 7,928,600 | 46.14 | 47.76 | 45.50 | 47.37 | 00:00:00 | | 2003-06-05 | 8,885,000 | 46.59 | 46.92 | 45.25 | 46.00 | 00:00:00 | | 2003-06-06 | 9,061,400 | 46.46 | 47.90 | 46.00 | 46.00 | 00:00:00 | | 2003-06-09 | 4,344,000 | 46.40 | 46.78 | 45.92 | 46.27 | 00:00:00 | | 2003-06-10 | 3,874,000 | 46.16 | 47.15 | 46.05 | 47.04 | 00:00:00 | | 2003-06-11 | 6,029,200 | 47.16 | 47.90 | 46.56 | 47.73 | 00:00:00 | | 2003-06-12 | 3,700,400 | 47.76 | 48.00 | 47.26 | 47.61 | 00:00:00 | | 2003-06-13 | 5,910,400 | 47.79 | 48.00 | 45.71 | 45.90 | 00:00:00 | | 2003-06-16 | 5,116,200 | 46.40 | 48.28 | 45.92 | 48.12 | 00:00:00 | | 2003-06-17 | 5,354,400 | 48.45 | 49.18 | 47.83 | 48.37 | 00:00:00 | | 2003-06-18 | 10,271,200 | 48.26 | 48.28 | 46.60 | 47.34 | 00:00:00 | | 2003-06-19 | 6,995,200 | 47.57 | 47.65 | 45.90 | 46.17 | 00:00:00 | | 2003-06-20 | 6,800,600 | 46.67 | 46.69 | 45.51 | 46.13 | 00:00:00 | | 2003-06-23 | 5,122,000 | 46.02 | 46.47 | 45.30 | 45.93 | 00:00:00 | | 2003-06-24 | 6,900,400 | 46.43 | 46.43 | 44.80 | 45.17 | 00:00:00 | | 2003-06-25 | 5,068,600 | 45.50 | 45.99 | 45.20 | 45.21 | 00:00:00 | | 2003-06-26 | 11,099,800 | 45.62 | 45.62 | 43.37 | 43.69 | 00:00:00 | | 2003-06-27 | 6,028,800 | 43.73 | 44.61 | 43.30 | 44.40 | 00:00:00 | | 2003-06-30 | 5,809,200 | 44.59 | 45.38 | 44.31 | 44.60 | 00:00:00 | | 2003-07-01 | 4,860,000 | 44.02 | 45.13 | 43.46 | 44.99 | 00:00:00 | | 2003-07-02 | 3,825,200 | 44.99 | 45.50 | 44.57 | 45.15 | 00:00:00 | | 2003-07-03 | 4,934,800 | 45.16 | 45.39 | 43.65 | 43.79 | 00:00:00 | | 2003-07-07 | 6,112,200 | 44.66 | 45.38 | 44.24 | 44.85 | 00:00:00 | | 2003-07-08 | 6,938,000 | 44.89 | 44.90 | 43.15 | 43.98 | 00:00:00 | | 2003-07-09 | 8,776,800 | 44.84 | 45.25 | 43.76 | 44.37 | 00:00:00 | | 2003-07-10 | 4,810,000 | 44.54 | 44.54 | 42.73 | 43.16 | 00:00:00 | | 2003-07-11 | 3,801,400 | 43.90 | 44.29 | 43.15 | 43.30 | 00:00:00 | | 2003-07-14 | 7,204,600 | 43.60 | 44.82 | 43.50 | 43.99 | 00:00:00 | | 2003-07-15 | 5,452,800 | 43.45 | 43.82 | 42.99 | 43.21 | 00:00:00 | | 2003-07-16 | 4,777,200 | 43.71 | 43.85 | 42.02 | 42.58 | 00:00:00 | | 2003-07-17 | 7,589,600 | 42.15 | 42.33 | 40.31 | 41.08 | 00:00:00 | | 2003-07-18 | 4,623,200 | 41.11 | 41.25 | 40.24 | 40.62 | 00:00:00 | | 2003-07-21 | 5,745,800 | 40.30 | 40.50 | 39.41 | 40.42 | 00:00:00 | | 2003-07-22 | 5,410,600 | 40.57 | 41.17 | 39.75 | 40.81 | 00:00:00 | | 2003-07-23 | 6,391,400 | 42.10 | 42.30 | 40.49 | 41.30 | 00:00:00 | | 2003-07-24 | 7,296,800 | 41.97 | 42.30 | 41.60 | 41.74 | 00:00:00 | | 2003-07-25 | 4,851,400 | 41.91 | 42.51 | 41.20 | 42.37 | 00:00:00 | | 2003-07-28 | 2,568,400 | 42.45 | 42.71 | 42.01 | 42.39 | 00:00:00 | | 2003-07-29 | 5,881,200 | 42.50 | 43.34 | 41.39 | 42.73 | 00:00:00 | | 2003-07-30 | 5,017,400 | 42.75 | 43.90 | 41.83 | 42.27 | 00:00:00 | | 2003-07-31 | 6,036,000 | 43.00 | 44.41 | 42.58 | 43.13 | 00:00:00 | | 2003-08-01 | 5,012,200 | 42.56 | 43.68 | 42.50 | 42.86 | 00:00:00 | | 2003-08-04 | 5,001,000 | 42.82 | 43.73 | 41.67 | 43.05 | 00:00:00 | | 2003-08-05 | 4,114,800 | 43.12 | 43.73 | 42.53 | 42.70 | 00:00:00 | | 2003-08-06 | 5,193,800 | 42.70 | 43.50 | 42.00 | 42.31 | 00:00:00 | | 2003-08-07 | 4,289,800 | 42.36 | 43.31 | 41.84 | 42.76 | 00:00:00 | | 2003-08-08 | 4,147,600 | 42.47 | 43.10 | 41.76 | 42.30 | 00:00:00 | | 2003-08-11 | 4,090,200 | 42.15 | 43.14 | 41.82 | 42.97 | 00:00:00 | | 2003-08-12 | 2,928,200 | 42.81 | 43.47 | 42.57 | 43.42 | 00:00:00 | | 2003-08-13 | 4,965,400 | 43.75 | 44.30 | 43.35 | 44.06 | 00:00:00 | | 2003-08-14 | 4,178,200 | 44.48 | 44.98 | 44.00 | 44.83 | 00:00:00 | | 2003-08-15 | 1,311,400 | 44.95 | 45.06 | 44.31 | 44.58 | 00:00:00 | | 2003-08-18 | 5,104,400 | 44.96 | 45.77 | 44.69 | 45.53 | 00:00:00 | | 2003-08-19 | 6,976,400 | 45.60 | 45.88 | 44.87 | 45.24 | 00:00:00 | | 2003-08-20 | 12,816,000 | 43.15 | 46.97 | 42.80 | 46.21 | 00:00:00 | | 2003-08-21 | 3,680,400 | 46.20 | 46.40 | 45.50 | 45.85 | 00:00:00 | | 2003-08-22 | 5,145,800 | 46.62 | 46.93 | 45.96 | 46.00 | 00:00:00 | | 2003-08-25 | 2,959,000 | 45.83 | 46.00 | 45.20 | 45.51 | 00:00:00 | | 2003-08-26 | 5,127,200 | 45.83 | 46.15 | 44.80 | 45.94 | 00:00:00 | | 2003-08-27 | 2,820,200 | 45.74 | 46.24 | 45.62 | 45.94 | 00:00:00 | | 2003-08-28 | 3,057,800 | 45.17 | 46.18 | 45.17 | 46.00 | 00:00:00 | | 2003-08-29 | 4,595,000 | 45.93 | 45.93 | 44.80 | 45.51 | 00:00:00 | | 2003-09-02 | 5,166,600 | 45.40 | 46.91 | 45.07 | 46.71 | 00:00:00 | | 2003-09-03 | 8,304,400 | 47.00 | 48.57 | 47.00 | 47.84 | 00:00:00 | | 2003-09-04 | 4,112,800 | 48.03 | 48.47 | 47.05 | 48.44 | 00:00:00 | | 2003-09-05 | 4,031,200 | 48.15 | 48.45 | 47.13 | 47.36 | 00:00:00 | | 2003-09-08 | 4,010,200 | 47.22 | 47.39 | 46.80 | 47.21 | 00:00:00 | | 2003-09-09 | 3,465,600 | 46.79 | 47.00 | 46.29 | 46.68 | 00:00:00 | | 2003-09-10 | 4,650,000 | 46.75 | 46.85 | 45.50 | 45.51 | 00:00:00 | | 2003-09-11 | 4,464,000 | 45.63 | 47.16 | 45.61 | 46.68 | 00:00:00 | | 2003-09-12 | 3,670,600 | 46.00 | 47.01 | 45.69 | 46.87 | 00:00:00 | | 2003-09-15 | 3,645,000 | 46.68 | 47.25 | 46.29 | 46.31 | 00:00:00 | | 2003-09-16 | 4,185,600 | 46.28 | 48.24 | 46.16 | 48.19 | 00:00:00 | | 2003-09-17 | 6,758,400 | 48.06 | 49.25 | 47.91 | 48.38 | 00:00:00 | | 2003-09-18 | 6,112,800 | 48.99 | 49.80 | 47.69 | 49.75 | 00:00:00 | | 2003-09-19 | 6,113,400 | 50.04 | 50.32 | 48.61 | 48.97 | 00:00:00 | | 2003-09-22 | 7,010,400 | 49.07 | 50.24 | 48.50 | 49.80 | 00:00:00 | | 2003-09-23 | 4,626,000 | 49.88 | 50.85 | 49.81 | 50.44 | 00:00:00 | | 2003-09-24 | 5,335,000 | 50.11 | 51.24 | 49.50 | 49.87 | 00:00:00 | | 2003-09-25 | 4,398,200 | 49.87 | 50.35 | 48.99 | 49.04 | 00:00:00 | | 2003-09-26 | 5,352,600 | 48.75 | 49.89 | 48.35 | 49.02 | 00:00:00 | | 2003-09-29 | 5,276,600 | 49.28 | 49.77 | 48.05 | 48.84 | 00:00:00 | | 2003-09-30 | 7,618,600 | 48.40 | 48.94 | 47.10 | 48.24 | 00:00:00 | | 2003-10-01 | 5,282,800 | 48.37 | 49.33 | 48.27 | 49.22 | 00:00:00 | | 2003-10-02 | 10,585,600 | 48.65 | 49.10 | 47.35 | 47.62 | 00:00:00 | | 2003-10-03 | 5,751,000 | 48.42 | 49.42 | 47.80 | 48.79 | 00:00:00 | | 2003-10-06 | 2,264,200 | 48.97 | 49.00 | 48.25 | 48.41 | 00:00:00 | | 2003-10-07 | 3,233,000 | 48.34 | 48.95 | 47.60 | 48.81 | 00:00:00 | | 2003-10-08 | 2,957,200 | 48.88 | 49.00 | 47.74 | 48.42 | 00:00:00 | | 2003-10-09 | 4,329,400 | 48.95 | 49.74 | 48.37 | 48.60 | 00:00:00 | | 2003-10-10 | 4,141,000 | 48.70 | 48.92 | 47.32 | 48.24 | 00:00:00 | | 2003-10-13 | 2,609,000 | 48.37 | 49.27 | 48.28 | 48.65 | 00:00:00 | | 2003-10-14 | 3,010,600 | 48.52 | 49.50 | 48.51 | 49.47 | 00:00:00 | | 2003-10-15 | 2,849,000 | 49.71 | 49.90 | 48.70 | 48.96 | 00:00:00 | | 2003-10-16 | 3,362,400 | 48.85 | 49.47 | 48.68 | 49.47 | 00:00:00 | | 2003-10-17 | 4,808,000 | 49.52 | 50.20 | 49.38 | 49.81 | 00:00:00 | | 2003-10-20 | 3,637,200 | 49.69 | 49.82 | 48.75 | 49.53 | 00:00:00 | | 2003-10-21 | 4,224,000 | 49.50 | 50.40 | 49.20 | 50.25 | 00:00:00 | | 2003-10-22 | 4,447,600 | 50.05 | 50.10 | 48.12 | 48.27 | 00:00:00 | | 2003-10-23 | 3,412,400 | 48.00 | 48.47 | 47.51 | 48.05 | 00:00:00 | | 2003-10-24 | 2,770,400 | 47.67 | 48.26 | 47.20 | 48.06 | 00:00:00 | | 2003-10-27 | 5,800,600 | 48.02 | 48.41 | 46.71 | 47.69 | 00:00:00 | | 2003-10-28 | 4,341,200 | 47.69 | 48.60 | 47.15 | 48.40 | 00:00:00 | | 2003-10-29 | 3,824,400 | 48.20 | 48.51 | 47.84 | 48.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
