|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 5,070,600 | 59.61 | 60.38 | 54.00 | 60.25 | 00:00:00 | 2000-01-04 | 6,766,400 | 57.13 | 62.12 | 56.69 | 60.88 | 00:00:00 | 2000-01-05 | 22,553,000 | 61.94 | 79.94 | 61.50 | 78.44 | 00:00:00 | 2000-01-06 | 8,734,000 | 73.44 | 75.94 | 70.00 | 70.00 | 00:00:00 | 2000-01-07 | 8,537,800 | 69.62 | 74.75 | 63.69 | 73.56 | 00:00:00 | 2000-01-10 | 8,397,400 | 75.00 | 90.00 | 73.25 | 85.12 | 00:00:00 | 2000-01-11 | 5,694,200 | 82.94 | 84.38 | 79.25 | 82.38 | 00:00:00 | 2000-01-12 | 8,344,000 | 81.75 | 81.81 | 66.38 | 71.12 | 00:00:00 | 2000-01-13 | 7,782,200 | 73.62 | 81.75 | 73.31 | 80.00 | 00:00:00 | 2000-01-14 | 5,880,800 | 82.81 | 85.88 | 77.62 | 81.38 | 00:00:00 | 2000-01-18 | 3,520,400 | 81.31 | 81.31 | 75.50 | 76.75 | 00:00:00 | 2000-01-19 | 3,553,600 | 77.00 | 78.12 | 73.94 | 74.50 | 00:00:00 | 2000-01-20 | 4,420,800 | 75.50 | 78.31 | 74.00 | 76.38 | 00:00:00 | 2000-01-21 | 6,374,400 | 79.00 | 79.25 | 74.12 | 75.62 | 00:00:00 | 2000-01-24 | 4,457,400 | 75.56 | 75.62 | 67.38 | 67.56 | 00:00:00 | 2000-01-25 | 5,063,400 | 70.00 | 72.25 | 68.12 | 70.31 | 00:00:00 | 2000-01-26 | 2,935,600 | 71.25 | 73.00 | 65.56 | 65.75 | 00:00:00 | 2000-01-27 | 6,132,200 | 67.06 | 70.94 | 60.44 | 64.00 | 00:00:00 | 2000-01-28 | 7,144,600 | 63.06 | 65.38 | 56.62 | 57.75 | 00:00:00 | 2000-01-31 | 6,092,400 | 56.87 | 61.06 | 55.50 | 60.31 | 00:00:00 | 2000-02-01 | 4,481,400 | 62.19 | 64.88 | 59.25 | 64.81 | 00:00:00 | 2000-02-02 | 6,300,200 | 65.69 | 71.00 | 65.50 | 67.88 | 00:00:00 | 2000-02-03 | 5,153,000 | 69.19 | 70.31 | 65.50 | 69.62 | 00:00:00 | 2000-02-04 | 3,843,000 | 70.98 | 72.25 | 68.25 | 69.25 | 00:00:00 | 2000-02-07 | 2,878,800 | 69.38 | 69.38 | 66.81 | 67.56 | 00:00:00 | 2000-02-08 | 4,420,200 | 69.94 | 72.00 | 68.62 | 69.00 | 00:00:00 | 2000-02-09 | 5,163,000 | 69.31 | 70.30 | 64.94 | 65.25 | 00:00:00 | 2000-02-10 | 6,262,200 | 64.38 | 64.69 | 61.00 | 63.75 | 00:00:00 | 2000-02-11 | 5,457,800 | 63.06 | 63.88 | 59.87 | 61.00 | 00:00:00 | 2000-02-14 | 3,166,200 | 61.37 | 61.37 | 59.00 | 59.75 | 00:00:00 | 2000-02-15 | 8,945,000 | 59.38 | 61.00 | 55.00 | 57.44 | 00:00:00 | 2000-02-16 | 7,932,800 | 59.00 | 63.00 | 58.25 | 61.06 | 00:00:00 | 2000-02-17 | 4,530,400 | 63.19 | 64.62 | 62.00 | 64.31 | 00:00:00 | 2000-02-18 | 4,089,000 | 65.75 | 65.75 | 59.87 | 61.19 | 00:00:00 | 2000-02-22 | 4,723,600 | 60.62 | 62.62 | 59.75 | 62.12 | 00:00:00 | 2000-02-23 | 75,424 | 30.84 | 34.03 | 30.81 | 33.78 | 00:00:00 | 2000-02-24 | 10,621,000 | 68.62 | 72.75 | 68.00 | 72.31 | 00:00:00 | 2000-02-25 | 42,818,200 | 63.00 | 63.50 | 57.00 | 58.56 | 00:00:00 | 2000-02-28 | 11,239,600 | 58.56 | 59.50 | 52.69 | 53.69 | 00:00:00 | 2000-02-29 | 10,886,000 | 54.75 | 54.88 | 51.25 | 52.50 | 00:00:00 | 2000-03-01 | 15,564,800 | 52.63 | 53.87 | 47.75 | 48.25 | 00:00:00 | 2000-03-02 | 10,233,800 | 48.69 | 49.63 | 45.50 | 46.56 | 00:00:00 | 2000-03-03 | 11,739,400 | 51.25 | 55.00 | 49.53 | 52.88 | 00:00:00 | 2000-03-06 | 9,520,600 | 55.50 | 57.25 | 53.81 | 55.06 | 00:00:00 | 2000-03-07 | 6,480,400 | 56.38 | 56.75 | 50.50 | 51.69 | 00:00:00 | 2000-03-08 | 5,495,400 | 53.50 | 53.87 | 50.75 | 51.38 | 00:00:00 | 2000-03-09 | 10,622,800 | 50.50 | 56.38 | 50.00 | 56.25 | 00:00:00 | 2000-03-10 | 9,411,800 | 55.25 | 59.62 | 54.94 | 58.44 | 00:00:00 | 2000-03-13 | 6,526,800 | 57.31 | 57.44 | 53.44 | 53.50 | 00:00:00 | 2000-03-14 | 4,877,600 | 55.25 | 56.00 | 51.00 | 51.06 | 00:00:00 | 2000-03-15 | 6,086,000 | 53.00 | 53.00 | 48.81 | 50.06 | 00:00:00 | 2000-03-16 | 10,410,800 | 51.75 | 53.02 | 46.25 | 51.94 | 00:00:00 | 2000-03-17 | 10,756,200 | 53.75 | 55.00 | 52.50 | 54.50 | 00:00:00 | 2000-03-20 | 4,196,800 | 54.38 | 54.88 | 50.00 | 51.00 | 00:00:00 | 2000-03-21 | 4,976,000 | 51.00 | 53.06 | 48.25 | 52.94 | 00:00:00 | 2000-03-22 | 5,362,800 | 52.37 | 52.88 | 51.00 | 52.44 | 00:00:00 | 2000-03-23 | 10,817,600 | 51.00 | 56.75 | 50.62 | 55.94 | 00:00:00 | 2000-03-24 | 18,189,600 | 56.87 | 61.12 | 56.75 | 59.75 | 00:00:00 | 2000-03-27 | 6,544,400 | 60.00 | 61.37 | 58.44 | 58.94 | 00:00:00 | 2000-03-28 | 3,646,000 | 58.63 | 58.63 | 55.94 | 56.06 | 00:00:00 | 2000-03-29 | 7,193,400 | 56.50 | 56.50 | 51.50 | 51.94 | 00:00:00 | 2000-03-30 | 5,657,800 | 51.13 | 53.69 | 50.50 | 50.94 | 00:00:00 | 2000-03-31 | 6,323,800 | 52.00 | 55.00 | 50.87 | 54.38 | 00:00:00 | 2000-04-03 | 4,641,800 | 53.00 | 53.75 | 49.00 | 49.31 | 00:00:00 | 2000-04-04 | 6,051,000 | 50.94 | 52.63 | 45.62 | 51.69 | 00:00:00 | 2000-04-05 | 4,831,800 | 50.00 | 52.25 | 47.00 | 49.63 | 00:00:00 | 2000-04-06 | 4,567,800 | 50.69 | 51.00 | 47.87 | 48.75 | 00:00:00 | 2000-04-07 | 5,081,200 | 49.19 | 50.94 | 48.88 | 50.31 | 00:00:00 | 2000-04-10 | 18,780,400 | 47.31 | 47.31 | 40.00 | 41.00 | 00:00:00 | 2000-04-11 | 15,840,800 | 41.19 | 41.19 | 37.50 | 39.50 | 00:00:00 | 2000-04-12 | 9,848,800 | 40.50 | 41.00 | 36.13 | 37.44 | 00:00:00 | 2000-04-13 | 8,707,000 | 37.56 | 40.12 | 35.25 | 35.62 | 00:00:00 | 2000-04-14 | 8,450,800 | 34.63 | 40.12 | 31.88 | 32.00 | 00:00:00 | 2000-04-17 | 9,897,600 | 31.75 | 35.00 | 30.50 | 33.88 | 00:00:00 | 2000-04-18 | 8,987,800 | 35.00 | 37.12 | 33.00 | 36.75 | 00:00:00 | 2000-04-19 | 6,167,000 | 37.50 | 37.50 | 34.44 | 34.94 | 00:00:00 | 2000-04-20 | 5,299,600 | 35.06 | 35.38 | 33.88 | 35.00 | 00:00:00 | 2000-04-24 | 4,764,800 | 34.44 | 34.50 | 30.00 | 31.75 | 00:00:00 | 2000-04-25 | 7,320,000 | 33.38 | 35.94 | 32.56 | 35.56 | 00:00:00 | 2000-04-26 | 9,067,600 | 35.75 | 40.25 | 35.50 | 37.12 | 00:00:00 | 2000-04-27 | 5,984,800 | 36.62 | 40.31 | 34.06 | 40.00 | 00:00:00 | 2000-04-28 | 7,443,600 | 40.63 | 40.75 | 35.50 | 35.94 | 00:00:00 | 2000-05-01 | 8,182,600 | 37.12 | 38.00 | 36.00 | 36.13 | 00:00:00 | 2000-05-02 | 3,994,800 | 36.50 | 37.00 | 34.12 | 34.50 | 00:00:00 | 2000-05-03 | 4,286,800 | 34.06 | 34.06 | 31.12 | 32.06 | 00:00:00 | 2000-05-04 | 3,901,400 | 33.00 | 34.37 | 32.12 | 33.50 | 00:00:00 | 2000-05-05 | 3,266,000 | 32.56 | 35.25 | 32.50 | 34.63 | 00:00:00 | 2000-05-08 | 3,335,800 | 34.69 | 34.81 | 31.94 | 32.00 | 00:00:00 | 2000-05-09 | 7,109,200 | 32.38 | 32.38 | 29.44 | 31.56 | 00:00:00 | 2000-05-10 | 3,468,600 | 31.38 | 32.12 | 29.50 | 30.19 | 00:00:00 | 2000-05-11 | 9,037,200 | 31.00 | 31.00 | 28.81 | 30.06 | 00:00:00 | 2000-05-12 | 9,774,400 | 30.31 | 30.38 | 28.31 | 28.56 | 00:00:00 | 2000-05-15 | 7,265,200 | 28.94 | 29.00 | 27.25 | 28.25 | 00:00:00 | 2000-05-16 | 6,191,400 | 28.50 | 28.69 | 27.56 | 28.38 | 00:00:00 | 2000-05-17 | 5,553,600 | 28.19 | 28.94 | 27.62 | 28.00 | 00:00:00 | 2000-05-18 | 4,422,600 | 28.25 | 28.31 | 25.75 | 26.12 | 00:00:00 | 2000-05-19 | 12,331,600 | 26.19 | 30.00 | 26.19 | 29.12 | 00:00:00 | 2000-05-22 | 17,671,000 | 29.62 | 29.75 | 26.50 | 28.31 | 00:00:00 | 2000-05-23 | 8,298,200 | 28.38 | 29.25 | 26.75 | 27.06 | 00:00:00 | 2000-05-24 | 27,602,400 | 29.61 | 36.00 | 28.88 | 35.06 | 00:00:00 | 2000-05-25 | 13,247,600 | 35.25 | 38.38 | 31.50 | 31.94 | 00:00:00 | 2000-05-26 | 6,455,400 | 32.50 | 33.50 | 31.88 | 33.31 | 00:00:00 | 2000-05-30 | 5,450,600 | 34.44 | 38.31 | 34.37 | 38.25 | 00:00:00 | 2000-05-31 | 3,549,800 | 37.63 | 38.00 | 36.13 | 36.25 | 00:00:00 | 2000-06-01 | 3,669,600 | 37.00 | 39.00 | 36.88 | 38.38 | 00:00:00 | 2000-06-02 | 65,456 | 20.25 | 20.75 | 19.69 | 20.47 | 00:00:00 | 2000-06-05 | 7,367,800 | 40.94 | 43.62 | 40.62 | 42.62 | 00:00:00 | 2000-06-06 | 6,086,800 | 41.69 | 41.81 | 38.62 | 38.88 | 00:00:00 | 2000-06-07 | 9,257,000 | 39.50 | 40.00 | 36.00 | 37.69 | 00:00:00 | 2000-06-08 | 4,219,800 | 38.44 | 38.50 | 37.12 | 37.25 | 00:00:00 | 2000-06-09 | 56,250 | 19.06 | 20.06 | 18.81 | 19.28 | 00:00:00 | 2000-06-12 | 2,816,600 | 38.88 | 38.94 | 36.38 | 36.44 | 00:00:00 | 2000-06-13 | 3,736,800 | 36.50 | 37.69 | 36.12 | 36.50 | 00:00:00 | 2000-06-14 | 4,353,400 | 36.62 | 37.50 | 36.56 | 36.94 | 00:00:00 | 2000-06-15 | 3,689,400 | 37.31 | 38.50 | 35.19 | 38.31 | 00:00:00 | 2000-06-16 | 5,040,200 | 37.75 | 38.75 | 37.38 | 38.20 | 00:00:00 | 2000-06-19 | 3,055,400 | 38.38 | 38.94 | 36.62 | 38.81 | 00:00:00 | 2000-06-20 | 3,772,200 | 38.81 | 38.88 | 37.38 | 37.81 | 00:00:00 | 2000-06-21 | 3,902,000 | 37.12 | 38.38 | 36.38 | 37.94 | 00:00:00 | 2000-06-22 | 3,792,200 | 37.94 | 40.06 | 37.56 | 37.75 | 00:00:00 | 2000-06-23 | 2,942,800 | 38.00 | 38.62 | 36.75 | 37.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|