$109.31 -0.87 (%) Intuit Inc - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTU historical data

Date Open High Low Close Volume
9/29/2016109.78110.44108.93109.31892,674
9/28/2016110.03110.31109.39110.181,129,058
9/27/2016108.90110.43108.58110.111,024,626
9/26/2016109.19109.49108.58108.981,238,374
9/23/2016110.17110.53109.26109.901,264,092
9/22/2016111.14111.49110.59110.761,255,609
9/21/2016109.52111.00108.90110.781,352,855
9/20/2016109.75109.85108.68108.971,087,767
9/19/2016109.42109.97108.95108.981,245,805
9/16/2016109.42109.48108.16109.003,314,060
9/15/2016108.14109.97107.64109.761,536,056
9/14/2016106.97108.19106.72108.111,965,836
9/13/2016107.08108.22106.34106.702,110,337
9/12/2016108.92109.92108.33109.541,462,149
9/9/2016109.92110.46109.24109.251,705,845
9/8/2016111.44111.98110.83110.961,204,246
9/7/2016111.44111.97110.92111.971,526,096
9/6/2016111.89112.06110.40111.372,091,030
9/2/2016112.91113.11111.44112.07987,595
9/1/2016111.28112.35110.85112.341,339,907
8/31/2016111.11111.56110.64111.451,413,916
8/30/2016110.71111.16110.11111.151,503,370
8/29/2016110.41111.14110.41110.761,301,927
8/26/2016109.78111.04109.67110.321,056,475
8/25/2016109.95110.86109.57110.001,553,890
8/24/2016108.38110.33108.00109.854,420,854
8/23/2016113.25114.00112.50113.841,546,282
8/22/2016112.74113.40112.32112.54785,224
8/19/2016112.59113.19112.16112.80924,483
8/18/2016112.52113.16111.99112.54934,298
8/17/2016112.79113.00112.01112.741,149,218
8/16/2016113.03113.03112.41112.471,040,354
8/15/2016112.53114.06111.89113.321,205,969
8/12/2016112.57112.92111.85112.09854,854
8/11/2016112.91113.57112.49113.15843,170
8/10/2016112.13113.02112.09112.861,284,001
8/9/2016112.04112.76111.82112.131,081,552
8/8/2016111.82112.44111.49112.021,426,231
8/5/2016110.05111.91110.05111.49900,698
8/4/2016110.17110.62109.71109.90757,244
8/3/2016108.89109.86108.85109.831,280,033
8/2/2016110.52110.62108.70109.221,817,418
8/1/2016111.42111.77110.00110.763,405,562
7/29/2016112.22112.22110.39110.993,062,495
7/28/2016112.65113.00111.42112.042,383,875
7/27/2016113.59113.59112.01112.541,731,082
7/26/2016114.13114.62113.20113.62782,855
7/25/2016113.97114.04113.46113.95567,145
7/22/2016113.59114.34112.99114.06717,718
7/21/2016114.48114.49112.71113.19961,420
7/20/2016112.78115.29112.72114.791,555,125
7/19/2016115.07115.49114.56114.78865,572
7/18/2016114.89115.75114.55115.25737,384
7/15/2016116.58116.58114.46114.982,158,381
7/14/2016116.52116.87115.64116.39881,714
7/13/2016116.96116.97115.91115.92967,154
7/12/2016116.45116.72115.50116.341,200,731
7/11/2016116.05116.40115.35115.631,535,873
7/8/2016115.00116.03113.98115.481,507,471
7/7/2016113.19114.26112.87114.251,074,470
7/6/2016112.04113.33111.87113.281,328,628
7/5/2016111.51113.02111.24112.741,578,203
7/1/2016111.73112.48111.35111.911,017,530
6/30/2016109.37111.79109.10111.612,191,508
6/29/2016106.61109.37106.61109.291,645,816
6/28/2016105.20106.06104.73105.991,643,632
6/27/2016104.24104.82103.03104.181,771,140
6/24/2016103.86106.48103.60105.335,050,305
6/23/2016108.03108.95107.12108.951,418,507
6/22/2016107.76107.89106.38106.451,453,615
6/21/2016107.63108.24107.11107.901,817,610
6/20/2016106.33107.74106.05107.351,397,697
6/17/2016106.28106.44104.72105.361,689,323
6/16/2016105.84106.71105.24106.49863,279
6/15/2016106.79106.89106.13106.281,197,903
6/14/2016105.30106.46104.79106.22874,433
6/13/2016105.59106.97105.59105.661,342,841
6/10/2016105.85107.16105.77106.441,397,811
6/9/2016107.08107.58106.70107.521,490,574
6/8/2016108.69108.85107.32107.431,436,672
6/7/2016108.30108.95108.24108.451,282,573
6/6/2016107.36108.39107.08108.131,548,909
6/3/2016107.61107.77106.72107.451,733,149
6/2/2016106.93108.25106.50108.121,137,708
6/1/2016105.85107.46105.63107.201,304,258
5/31/2016108.00108.68105.91106.662,598,551
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center