$107.89 +1.06 (%) Intuit Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTU historical data

Date Open High Low Close Volume
5/27/2016107.29107.93106.84107.891,386,421
5/26/2016105.00107.74104.88106.832,659,034
5/25/2016103.03105.95101.81105.024,732,725
5/24/2016105.14107.46105.09107.312,834,916
5/23/2016103.64105.04103.55104.622,066,313
5/20/2016101.89103.58101.59103.031,170,550
5/19/2016101.77102.47100.72101.42834,389
5/18/2016102.22103.11101.81102.701,043,073
5/17/2016103.52103.62101.88102.15912,585
5/16/2016102.25104.54102.09103.731,047,290
5/13/2016102.12103.17102.00102.03781,863
5/12/2016102.41103.06101.21102.21713,364
5/11/2016102.79103.52102.23102.32617,270
5/10/2016102.20102.85101.44102.80731,934
5/9/2016101.36102.42101.18101.67714,751
5/6/201699.57101.2399.25101.04883,161
5/5/2016100.15101.34100.00100.401,063,251
5/4/2016101.03101.2599.6099.891,189,701
5/3/2016101.43101.90100.70101.40891,720
5/2/2016101.40102.33100.62102.211,806,726
4/29/2016100.48101.0999.20100.891,613,587
4/28/2016102.66102.81101.07101.371,329,270
4/27/2016103.96104.47102.58103.511,027,311
4/26/2016104.59105.00103.12103.921,234,683
4/25/2016102.15102.59101.89102.36888,904
4/22/2016102.04102.44100.76102.331,614,211
4/21/2016103.74103.93102.28102.301,219,410
4/20/2016104.25104.51103.55103.74880,896
4/19/2016104.09104.34103.10103.92767,409
4/18/2016102.56104.00102.35103.791,158,380
4/15/2016103.17103.65102.09102.831,627,989
4/14/2016103.96104.05102.82102.931,270,595
4/13/2016102.97103.55102.71103.311,358,639
4/12/2016102.64103.10101.84102.711,452,063
4/11/2016104.06104.06102.30102.62999,663
4/8/2016103.86104.11102.92103.38654,144
4/7/2016104.33104.44102.64103.171,278,206
4/6/2016103.92105.32103.60105.13807,801
4/5/2016104.43104.86103.78103.90956,616
4/4/2016104.91105.28104.63104.96894,092
4/1/2016103.77104.78103.52104.69845,111
3/31/2016102.75104.51102.47104.012,232,366
3/30/2016103.00103.40102.51103.18969,650
3/29/2016101.59102.93101.19102.57938,000
3/28/2016101.87102.31101.54102.05998,387
3/24/2016101.38102.12100.69101.891,331,843
3/23/2016101.67102.05101.06101.701,630,599
3/22/2016101.67102.52101.29102.151,165,412
3/21/2016101.46102.01100.93102.01968,811
3/18/2016101.34102.29100.03102.013,012,362
3/17/2016100.11101.2299.60100.831,384,688
3/16/201699.40100.5498.74100.291,221,913
3/15/201699.1499.6998.7199.331,012,639
3/14/201699.61100.1799.2199.431,181,398
3/11/201698.78100.2898.0599.961,544,213
3/10/201699.55100.2796.8598.021,677,955
3/9/201699.39100.0198.9199.471,549,033
3/8/201698.64100.2598.4099.272,051,418
3/7/201698.1599.7597.5999.381,997,289
3/4/201698.1199.2697.0599.181,904,458
3/3/201698.0698.4896.3997.711,851,632
3/2/201698.5399.6498.0698.631,608,182
3/1/201697.6798.8696.5898.862,194,823
2/29/201695.3797.3294.9696.642,671,346
2/26/2016100.91101.0094.1095.753,810,098
2/25/201699.10100.1697.94100.072,335,531
2/24/201696.3598.9895.4198.832,177,169
2/23/201697.5498.1296.2497.361,859,282
2/22/201698.1898.7197.0098.251,620,663
2/19/201696.5297.6195.3197.191,901,266
2/18/201697.7998.6696.1096.471,768,517
2/17/201695.8298.6895.4198.361,726,093
2/16/201693.7095.8193.6895.362,240,208
2/12/201692.9794.7091.5094.562,177,735
2/11/201688.1792.0788.1791.411,991,723
2/10/201691.2892.4189.9590.261,897,677
2/9/201690.0892.1489.4990.131,922,845
2/8/201690.9191.2388.8890.922,744,527
2/5/201696.0996.2591.2491.792,911,061
2/4/201695.7896.9394.8596.751,653,009
2/3/201695.0096.4194.0095.891,864,201
2/2/201695.3195.6693.9794.152,436,046
2/1/201695.2896.9794.3696.371,325,679
1/29/201692.7295.6392.0995.512,120,539
1/28/201691.7392.2290.7092.031,141,647
1/27/201692.4193.2690.4590.77944,099
1/26/201691.9492.7191.0392.641,140,504
1/25/201693.4793.6691.5991.731,310,175
1/22/201693.0794.0092.2093.611,076,526
1/21/201692.8093.6791.2191.951,461,686
1/20/201689.5392.8888.6691.992,904,936
1/19/201692.8493.1490.0490.882,468,121
1/15/201691.4392.9390.5891.492,774,776
1/14/201692.3195.4791.1494.322,545,883
1/13/201695.1195.6091.5791.701,907,668
1/12/201694.6995.1693.5694.851,300,807
1/11/201693.8294.2693.1494.001,889,891
1/8/201694.9496.0093.0293.142,004,696
1/7/201694.5096.4393.2494.442,477,736
1/6/201694.4396.4894.1696.292,433,171
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center