$93.92 -0.56 (%) Intuit Corp - NASDAQ

Dec. 19, 2014 | 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
12/18/201492.8094.4892.0994.483,064,749
12/17/201492.0393.2091.3992.882,382,837
12/16/201492.6093.8891.9492.112,255,400
12/15/201493.0293.3091.6092.672,291,724
12/12/201490.7093.3490.7092.171,937,017
12/11/201493.1494.0692.5793.372,186,011
12/10/201492.7093.4791.5792.561,637,440
12/9/201490.8492.9990.4592.721,285,765
12/8/201493.4794.0092.7093.361,035,879
12/5/201494.1394.1393.2193.681,083,242
12/4/201493.4693.9192.9793.87903,945
12/3/201493.2494.0193.0293.701,087,976
12/2/201494.1594.2593.2193.332,124,136
12/1/201493.2594.9093.2494.121,808,699
11/28/201492.7794.3492.6893.87949,818
11/26/201492.0092.9392.0092.241,411,769
11/25/201492.2093.2392.0392.661,330,902
11/24/201492.0192.9991.7992.671,717,157
11/21/201495.3495.4291.7191.723,773,048
11/20/201491.0691.0790.4190.731,677,474
11/19/201491.2091.5290.6291.421,302,645
11/18/201491.0191.7690.9491.341,577,086
11/17/201490.7191.4090.4390.931,806,243
11/14/201490.3790.7189.7290.69917,906
11/13/201489.8790.4589.4990.441,133,897
11/12/201490.4390.7089.4789.621,291,244
11/11/201490.0090.9189.9290.711,324,754
11/10/201488.7590.0088.5389.881,032,613
11/7/201489.3089.3788.6188.81790,709
11/6/201488.8789.1988.4889.13950,111
11/5/201488.5189.1588.2188.731,193,217
11/4/201488.1388.9788.0588.45872,821
11/3/201488.2488.8187.8788.34858,664
10/31/201488.6188.8487.6588.011,537,333
10/30/201485.6887.0785.5886.83893,557
10/29/201486.0286.4585.4485.881,339,962
10/28/201485.4686.4485.4086.331,706,349
10/27/201484.8885.6484.7085.011,354,210
10/24/201484.0985.0483.6684.961,103,059
10/23/201482.9683.8882.0683.531,323,541
10/22/201483.3483.6981.9481.961,173,104
10/21/201481.7983.3881.0683.371,524,038
10/20/201480.7281.2580.1881.041,229,271
10/17/201479.6681.3779.2581.032,479,849
10/16/201478.1579.3278.0178.641,527,128
10/15/201478.2579.9977.9679.502,272,242
10/14/201480.2880.6179.1979.391,906,272
10/13/201479.9680.4078.7879.683,108,265
10/10/201481.8083.2280.1780.171,811,990
10/9/201483.6883.6881.4281.811,796,065
10/8/201482.3183.9081.6383.801,693,650
10/7/201484.0384.6582.4482.471,716,670
10/6/201485.6385.8684.3684.661,142,929
10/3/201484.8885.4584.7885.261,991,313
10/2/201485.0385.4483.3284.522,613,552
10/1/201487.3687.7285.5285.722,010,263
9/30/201487.4888.7987.3387.652,967,648
9/29/201485.1187.9685.0587.782,375,704
9/26/201484.8286.1384.6286.052,543,935
9/25/201486.2786.5084.8184.852,106,666
9/24/201485.5087.3185.4186.692,105,927
9/23/201485.6986.2285.4185.421,412,300
9/22/201486.1986.5084.9685.521,840,015
9/19/201486.1386.8885.8686.723,096,655
9/18/201484.5485.6884.3785.661,241,167
9/17/201483.6184.6883.5984.311,550,770
9/16/201483.6783.8683.4583.781,427,370
9/15/201484.0084.2083.1783.621,255,385
9/12/201484.8185.1183.8383.992,464,311
9/11/201484.3785.3784.2785.161,453,461
9/10/201483.7284.7083.5384.581,587,867
9/9/201483.8584.0183.2883.45908,043
9/8/201483.5884.5883.4784.161,115,985
9/5/201482.3983.9982.2483.981,484,914
9/4/201482.9382.9382.0182.261,230,752
9/3/201483.0183.1782.0082.121,616,914
9/2/201483.3583.6782.7382.881,429,336
8/29/201483.6483.6482.6083.181,267,166
8/28/201482.5983.6082.2183.361,750,772
8/27/201482.9583.0082.1882.661,837,082
8/26/201482.9183.6382.6282.641,750,677
8/25/201483.2283.4481.6082.903,521,132
8/22/201485.2986.8082.1183.575,152,353
8/21/201485.1585.8984.7385.811,699,332
8/20/201485.2185.4984.5385.271,394,628
8/19/201484.3485.5884.3485.391,614,129
8/18/201484.2284.6783.9084.431,411,352
8/15/201484.2584.8883.1283.723,121,990
8/14/201483.4883.8883.1983.811,089,775
8/13/201482.4083.6582.0183.381,260,905
8/12/201481.6382.1581.3382.031,190,096
8/11/201481.7082.2881.3081.80521,084
8/8/201480.9381.4880.5181.38745,727
8/7/201481.1481.7680.5880.84735,172
8/6/201480.3981.1580.1180.96868,960
8/5/201480.9281.2980.2180.45819,488
8/4/201480.6281.1680.2681.02871,457
8/1/201479.6782.1479.6780.561,226,397
7/31/201483.0283.1981.8881.971,638,713
7/30/201483.0983.5482.4983.29935,639
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center