$112.04 -0.50 (%) Intuit Corp - NASDAQ

Jul. 28, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center