|
 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 | | 2003-10-29 | 3,824,400 | 48.20 | 48.51 | 47.84 | 48.01 | 00:00:00 | | 2003-10-30 | 3,096,200 | 48.65 | 48.99 | 47.87 | 48.57 | 00:00:00 | | 2003-10-31 | 4,656,600 | 49.36 | 50.10 | 49.04 | 50.10 | 00:00:00 | | 2003-11-03 | 6,317,600 | 50.00 | 50.99 | 49.93 | 50.69 | 00:00:00 | | 2003-11-04 | 5,200,400 | 50.31 | 50.50 | 48.92 | 49.68 | 00:00:00 | | 2003-11-05 | 3,848,400 | 49.68 | 50.10 | 48.90 | 49.29 | 00:00:00 | | 2003-11-06 | 3,666,800 | 49.57 | 49.57 | 48.23 | 49.19 | 00:00:00 | | 2003-11-07 | 2,270,000 | 49.49 | 49.98 | 49.20 | 49.26 | 00:00:00 | | 2003-11-10 | 3,945,800 | 49.15 | 49.84 | 48.89 | 49.22 | 00:00:00 | | 2003-11-11 | 2,589,800 | 49.30 | 49.71 | 48.71 | 49.41 | 00:00:00 | | 2003-11-12 | 3,074,000 | 49.35 | 50.53 | 49.29 | 50.49 | 00:00:00 | | 2003-11-13 | 3,018,600 | 50.26 | 51.06 | 49.85 | 50.36 | 00:00:00 | | 2003-11-14 | 4,543,000 | 50.19 | 50.50 | 48.00 | 48.10 | 00:00:00 | | 2003-11-17 | 4,533,800 | 47.68 | 48.13 | 47.24 | 47.87 | 00:00:00 | | 2003-11-18 | 5,390,000 | 47.77 | 48.25 | 46.14 | 46.17 | 00:00:00 | | 2003-11-19 | 6,498,000 | 46.47 | 46.62 | 45.68 | 46.35 | 00:00:00 | | 2003-11-20 | 7,971,000 | 47.26 | 47.92 | 46.23 | 47.06 | 00:00:00 | | 2003-11-21 | 8,310,400 | 47.34 | 48.56 | 46.74 | 48.45 | 00:00:00 | | 2003-11-24 | 4,865,200 | 48.83 | 49.73 | 48.39 | 49.62 | 00:00:00 | | 2003-11-25 | 5,107,000 | 49.60 | 50.16 | 49.10 | 49.39 | 00:00:00 | | 2003-11-26 | 5,135,400 | 49.60 | 50.70 | 49.42 | 50.67 | 00:00:00 | | 2003-11-28 | 1,242,200 | 50.33 | 50.45 | 49.81 | 50.28 | 00:00:00 | | 2003-12-01 | 5,859,800 | 50.20 | 50.73 | 49.99 | 50.39 | 00:00:00 | | 2003-12-02 | 4,701,600 | 50.00 | 50.34 | 49.65 | 49.75 | 00:00:00 | | 2003-12-03 | 5,823,600 | 49.87 | 51.00 | 49.77 | 50.13 | 00:00:00 | | 2003-12-04 | 4,637,400 | 49.92 | 50.13 | 49.25 | 49.80 | 00:00:00 | | 2003-12-05 | 5,294,200 | 49.65 | 50.47 | 49.50 | 50.15 | 00:00:00 | | 2003-12-08 | 8,542,800 | 49.86 | 51.91 | 49.74 | 51.80 | 00:00:00 | | 2003-12-09 | 6,675,000 | 51.61 | 52.53 | 51.25 | 51.45 | 00:00:00 | | 2003-12-10 | 4,980,000 | 51.49 | 52.07 | 51.00 | 51.88 | 00:00:00 | | 2003-12-11 | 10,269,800 | 52.00 | 53.04 | 51.35 | 51.78 | 00:00:00 | | 2003-12-12 | 5,198,600 | 51.75 | 52.42 | 51.02 | 52.16 | 00:00:00 | | 2003-12-15 | 5,923,200 | 53.21 | 53.39 | 51.10 | 51.47 | 00:00:00 | | 2003-12-16 | 4,367,000 | 51.46 | 52.24 | 51.45 | 51.95 | 00:00:00 | | 2003-12-17 | 4,316,000 | 51.67 | 52.14 | 51.31 | 51.81 | 00:00:00 | | 2003-12-18 | 4,260,000 | 51.79 | 52.25 | 51.48 | 51.89 | 00:00:00 | | 2003-12-19 | 7,343,400 | 51.95 | 52.14 | 50.90 | 51.27 | 00:00:00 | | 2003-12-22 | 3,434,400 | 51.19 | 51.99 | 50.85 | 51.85 | 00:00:00 | | 2003-12-23 | 4,299,800 | 51.66 | 52.44 | 51.51 | 52.16 | 00:00:00 | | 2003-12-24 | 711,400 | 52.21 | 52.40 | 51.96 | 52.12 | 00:00:00 | | 2003-12-26 | 1,101,200 | 52.48 | 52.92 | 52.13 | 52.79 | 00:00:00 | | 2003-12-29 | 2,509,800 | 52.82 | 53.02 | 52.55 | 52.99 | 00:00:00 | | 2003-12-30 | 2,875,400 | 52.36 | 53.30 | 52.36 | 53.13 | 00:00:00 | | 2003-12-31 | 3,846,800 | 53.25 | 53.89 | 52.74 | 52.86 | 00:00:00 | | 2004-01-02 | 4,653,400 | 52.83 | 53.27 | 52.18 | 52.28 | 00:00:00 | | 2004-01-05 | 4,698,600 | 52.50 | 52.69 | 52.06 | 52.20 | 00:00:00 | | 2004-01-06 | 13,325,000 | 51.14 | 51.29 | 49.84 | 50.41 | 00:00:00 | | 2004-01-07 | 10,156,800 | 50.26 | 50.33 | 48.75 | 49.19 | 00:00:00 | | 2004-01-08 | 10,183,600 | 49.31 | 49.50 | 47.73 | 47.99 | 00:00:00 | | 2004-01-09 | 10,504,000 | 48.05 | 49.78 | 47.96 | 48.80 | 00:00:00 | | 2004-01-12 | 4,656,600 | 48.93 | 49.28 | 48.07 | 49.02 | 00:00:00 | | 2004-01-13 | 4,645,600 | 48.78 | 49.15 | 47.87 | 48.57 | 00:00:00 | | 2004-01-14 | 8,191,400 | 48.31 | 49.81 | 48.25 | 49.65 | 00:00:00 | | 2004-01-15 | 7,400,200 | 48.95 | 49.64 | 48.70 | 49.62 | 00:00:00 | | 2004-01-16 | 5,326,200 | 49.64 | 50.05 | 48.98 | 49.92 | 00:00:00 | | 2004-01-20 | 6,286,800 | 49.90 | 50.13 | 49.59 | 49.90 | 00:00:00 | | 2004-01-21 | 5,347,000 | 49.80 | 49.84 | 49.05 | 49.54 | 00:00:00 | | 2004-01-22 | 4,351,200 | 49.34 | 49.95 | 49.26 | 49.57 | 00:00:00 | | 2004-01-23 | 7,203,000 | 49.60 | 49.60 | 47.90 | 48.25 | 00:00:00 | | 2004-01-26 | 5,131,000 | 48.79 | 49.40 | 48.05 | 49.08 | 00:00:00 | | 2004-01-27 | 4,832,000 | 48.90 | 49.22 | 48.08 | 48.26 | 00:00:00 | | 2004-01-28 | 5,703,000 | 48.69 | 48.69 | 47.35 | 47.48 | 00:00:00 | | 2004-01-29 | 11,200,000 | 48.77 | 50.49 | 48.20 | 50.15 | 00:00:00 | | 2004-01-30 | 5,686,400 | 50.47 | 50.97 | 50.16 | 50.37 | 00:00:00 | | 2004-02-02 | 4,388,000 | 50.44 | 50.44 | 48.96 | 49.13 | 00:00:00 | | 2004-02-03 | 3,261,200 | 48.83 | 49.40 | 48.53 | 49.04 | 00:00:00 | | 2004-02-04 | 5,067,600 | 48.51 | 49.09 | 47.82 | 48.33 | 00:00:00 | | 2004-02-05 | 4,122,600 | 48.29 | 49.13 | 48.15 | 48.83 | 00:00:00 | | 2004-02-06 | 3,087,000 | 48.70 | 49.30 | 48.38 | 48.99 | 00:00:00 | | 2004-02-09 | 1,853,400 | 49.17 | 49.32 | 48.29 | 48.50 | 00:00:00 | | 2004-02-10 | 3,096,400 | 48.43 | 49.87 | 48.35 | 49.36 | 00:00:00 | | 2004-02-11 | 3,447,600 | 49.32 | 49.95 | 48.70 | 49.57 | 00:00:00 | | 2004-02-12 | 3,287,400 | 49.38 | 49.55 | 48.52 | 48.68 | 00:00:00 | | 2004-02-13 | 2,427,800 | 48.51 | 48.94 | 48.32 | 48.41 | 00:00:00 | | 2004-02-17 | 2,999,400 | 48.65 | 49.75 | 48.53 | 49.23 | 00:00:00 | | 2004-02-18 | 8,450,000 | 49.08 | 49.32 | 48.09 | 49.19 | 00:00:00 | | 2004-02-19 | 23,513,800 | 46.81 | 47.00 | 45.00 | 45.24 | 00:00:00 | | 2004-02-20 | 6,716,600 | 45.46 | 45.89 | 44.75 | 45.39 | 00:00:00 | | 2004-02-23 | 8,356,400 | 45.73 | 45.74 | 43.76 | 44.64 | 00:00:00 | | 2004-02-24 | 5,121,000 | 44.77 | 45.34 | 44.41 | 44.85 | 00:00:00 | | 2004-02-25 | 3,999,800 | 45.04 | 45.11 | 44.17 | 44.18 | 00:00:00 | | 2004-02-26 | 4,720,600 | 44.91 | 45.20 | 44.10 | 44.51 | 00:00:00 | | 2004-02-27 | 5,029,200 | 44.32 | 44.81 | 43.60 | 44.42 | 00:00:00 | | 2004-03-01 | 4,943,800 | 44.23 | 45.50 | 44.21 | 45.13 | 00:00:00 | | 2004-03-02 | 4,667,600 | 45.01 | 45.29 | 44.60 | 44.84 | 00:00:00 | | 2004-03-03 | 3,713,400 | 44.74 | 45.03 | 44.28 | 44.61 | 00:00:00 | | 2004-03-04 | 4,038,400 | 44.45 | 45.47 | 44.27 | 45.30 | 00:00:00 | | 2004-03-05 | 4,015,800 | 45.00 | 45.10 | 44.29 | 44.29 | 00:00:00 | | 2004-03-08 | 5,433,200 | 44.53 | 44.60 | 43.11 | 43.34 | 00:00:00 | | 2004-03-09 | 4,575,600 | 43.04 | 43.94 | 42.60 | 43.45 | 00:00:00 | | 2004-03-10 | 4,391,800 | 43.12 | 43.90 | 43.00 | 43.12 | 00:00:00 | | 2004-03-11 | 7,199,400 | 42.86 | 42.95 | 41.51 | 41.51 | 00:00:00 | | 2004-03-12 | 4,732,400 | 41.65 | 43.03 | 41.57 | 42.69 | 00:00:00 | | 2004-03-15 | 3,593,600 | 42.76 | 42.86 | 41.69 | 41.69 | 00:00:00 | | 2004-03-16 | 6,259,400 | 42.02 | 42.04 | 40.89 | 41.63 | 00:00:00 | | 2004-03-17 | 4,347,200 | 41.42 | 42.56 | 41.27 | 42.32 | 00:00:00 | | 2004-03-18 | 4,113,000 | 42.20 | 42.20 | 41.44 | 41.70 | 00:00:00 | | 2004-03-19 | 6,511,200 | 41.49 | 42.97 | 41.49 | 42.45 | 00:00:00 | | 2004-03-22 | 5,098,400 | 42.26 | 42.35 | 41.58 | 42.14 | 00:00:00 | | 2004-03-23 | 3,429,800 | 42.75 | 43.14 | 42.42 | 42.50 | 00:00:00 | | 2004-03-24 | 5,828,600 | 42.54 | 42.77 | 41.97 | 42.32 | 00:00:00 | | 2004-03-25 | 5,500,400 | 42.30 | 43.93 | 42.26 | 43.86 | 00:00:00 | | 2004-03-26 | 5,082,800 | 43.96 | 44.58 | 43.41 | 44.23 | 00:00:00 | | 2004-03-29 | 3,492,400 | 44.83 | 45.08 | 43.95 | 44.80 | 00:00:00 | | 2004-03-30 | 2,148,400 | 44.70 | 44.97 | 44.46 | 44.81 | 00:00:00 | | 2004-03-31 | 3,652,200 | 44.90 | 45.03 | 44.53 | 44.63 | 00:00:00 | | 2004-04-01 | 4,536,600 | 44.94 | 45.97 | 44.66 | 45.95 | 00:00:00 | | 2004-04-02 | 3,901,600 | 46.45 | 46.74 | 45.74 | 46.25 | 00:00:00 | | 2004-04-05 | 3,012,200 | 46.30 | 46.69 | 45.95 | 46.47 | 00:00:00 | | 2004-04-06 | 3,782,800 | 46.17 | 46.50 | 45.04 | 45.23 | 00:00:00 | | 2004-04-07 | 2,548,600 | 45.22 | 45.88 | 44.84 | 45.05 | 00:00:00 | | 2004-04-08 | 6,603,600 | 45.30 | 45.31 | 43.42 | 43.80 | 00:00:00 | | 2004-04-12 | 2,637,600 | 43.74 | 44.33 | 43.69 | 44.03 | 00:00:00 | | 2004-04-13 | 3,462,000 | 44.05 | 44.43 | 43.45 | 43.77 | 00:00:00 | | 2004-04-14 | 4,449,800 | 43.63 | 44.68 | 43.51 | 43.98 | 00:00:00 | | 2004-04-15 | 4,085,000 | 44.13 | 44.15 | 42.64 | 43.15 | 00:00:00 | | 2004-04-16 | 6,715,600 | 43.27 | 43.32 | 42.02 | 42.09 | 00:00:00 | | 2004-04-19 | 6,592,600 | 42.09 | 42.42 | 41.64 | 42.00 | 00:00:00 | | 2004-04-20 | 4,587,600 | 42.07 | 42.70 | 41.99 | 42.03 | 00:00:00 | | 2004-04-21 | 7,697,000 | 42.00 | 42.78 | 41.66 | 42.69 | 00:00:00 | | 2004-04-22 | 8,575,200 | 42.80 | 45.66 | 42.69 | 44.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
