$97.06 +0.12 (%) Intuit Corp - NASDAQ

Mar. 27, 2015 | 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
3/26/201596.7497.6096.3296.95788,287
3/25/201599.6599.7097.3097.321,437,307
3/24/2015100.02100.7299.6999.701,476,237
3/23/2015100.86100.86100.06100.131,166,508
3/20/2015100.42100.88100.15100.433,435,443
3/19/201599.81100.3899.7899.781,194,984
3/18/201598.65100.6698.4499.931,437,711
3/17/201598.7599.3898.4198.981,453,763
3/16/201598.1099.7597.8099.381,451,710
3/13/201596.3497.9996.3297.771,736,749
3/12/201595.4096.7495.2496.68793,999
3/11/201595.4496.1295.0195.181,060,048
3/10/201596.6696.9595.3895.391,348,117
3/9/201597.6697.9096.9197.651,215,820
3/6/201597.6498.2697.1397.411,641,745
3/5/201597.5898.1896.8398.121,121,647
3/4/201597.4198.0896.8897.451,143,994
3/3/201598.3398.5597.6098.001,311,248
3/2/201597.5698.6997.2498.68997,333
2/27/201597.3197.9197.1297.631,298,144
2/26/201597.5398.0797.2897.681,061,035
2/25/201597.1798.0997.0297.641,381,311
2/24/201596.2197.4495.9397.381,399,921
2/23/201596.5396.7295.9396.341,831,166
2/20/201594.9196.8994.1096.724,828,497
2/19/201589.7291.2589.2791.112,810,098
2/18/201590.0090.2989.0689.762,404,361
2/17/201590.0690.3089.5190.092,884,774
2/13/201589.6390.2889.4590.252,357,931
2/12/201589.1889.6988.6889.391,969,325
2/11/201589.3789.7888.5588.791,863,113
2/10/201588.5089.2788.1189.141,817,522
2/9/201587.6788.9186.9787.842,200,591
2/6/201590.6691.1587.3387.833,880,379
2/5/201590.4791.8090.2091.711,084,497
2/4/201589.9791.1489.8090.541,483,457
2/3/201588.5490.5288.5490.501,998,097
2/2/201587.5188.8685.7788.281,772,273
1/30/201587.9688.5086.7386.821,900,347
1/29/201587.3288.7987.0488.451,617,449
1/28/201589.3189.5387.4987.501,541,936
1/27/201588.1989.5087.5088.451,520,463
1/26/201589.4689.6288.6589.362,058,623
1/23/201589.3990.1188.9089.422,138,613
1/22/201586.9389.2686.2788.792,997,443
1/21/201585.9287.9385.9286.401,770,550
1/20/201587.0587.9786.1787.421,843,383
1/16/201584.9586.4484.7586.421,393,669
1/15/201586.1586.6484.8985.08910,588
1/14/201585.2086.2685.0886.231,618,053
1/13/201587.5988.9285.6386.311,553,614
1/12/201587.9088.2786.4886.721,835,095
1/9/201590.3390.5087.8687.972,217,676
1/8/201589.1890.6389.1289.861,954,769
1/7/201587.9789.0487.8788.671,657,627
1/6/201590.8191.2087.6188.062,288,407
1/5/201590.3091.3489.7490.852,499,623
1/2/201592.2193.1690.3791.211,882,035
12/31/201493.1893.8992.1692.191,050,537
12/30/201493.1794.0492.6493.11903,933
12/29/201494.0894.4693.7393.76685,583
12/26/201494.5294.9594.1194.19638,741
12/24/201495.3095.4394.5894.59352,508
12/23/201495.1095.3794.6995.15935,231
12/22/201494.4595.2494.0894.691,210,132
12/19/201494.2695.8493.8293.922,988,811
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center