$114.89 +1.63 (%) Intuit Inc - NASDAQ

Dec. 5, 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
12/5/2016113.92115.58111.48114.891,041,809
12/2/2016113.25113.83112.23113.26840,223
12/1/2016113.79114.20112.40113.372,088,867
11/30/2016116.16116.25113.67113.681,696,086
11/29/2016115.54116.63115.33116.161,480,416
11/28/2016115.90116.50115.28115.711,166,174
11/25/2016115.90116.17115.32116.07516,816
11/23/2016116.32116.38115.55115.821,497,622
11/22/2016116.24116.66115.62116.431,382,824
11/21/2016115.25115.98114.69115.671,940,584
11/18/2016113.74116.62113.63115.984,870,535
11/17/2016110.81113.84110.22113.801,912,566
11/16/2016110.83111.02109.96110.862,329,975
11/15/2016110.46111.82110.23110.901,405,606
11/14/2016111.50112.06109.92110.011,822,181
11/11/2016109.00111.52108.70111.382,334,510
11/10/2016109.60110.58107.19109.231,515,598
11/9/2016104.27109.57103.22109.362,198,541
11/8/2016107.95108.93107.36108.35882,482
11/7/2016106.60107.99106.37107.901,169,794
11/4/2016104.61106.35104.56105.281,035,035
11/3/2016108.40108.40105.48105.601,110,300
11/2/2016107.41107.64106.03106.201,204,449
11/1/2016109.03109.19106.63107.391,048,098
10/31/2016108.72109.15108.28108.741,349,110
10/28/2016107.50108.66107.35108.171,157,772
10/27/2016108.37108.50107.22107.311,245,552
10/26/2016108.20108.52107.67107.82980,822
10/25/2016109.64109.81108.09108.321,203,137
10/24/2016109.22109.99108.80109.63974,547
10/21/2016107.71108.89107.08108.453,144,137
10/20/2016108.00108.32107.31107.90856,715
10/19/2016107.82108.57107.15108.191,234,816
10/18/2016107.97108.80107.08107.15897,266
10/17/2016106.95107.55106.63106.88740,864
10/14/2016107.56108.17106.94106.991,100,242
10/13/2016106.80107.30106.51106.801,376,199
10/12/2016106.96108.02106.41107.531,628,836
10/11/2016108.08108.22106.54106.991,831,633
10/10/2016108.48108.84108.12108.15860,488
10/7/2016109.00109.00106.93107.451,524,274
10/6/2016108.39108.95107.95108.841,251,338
10/5/2016109.74109.77108.52108.611,025,980
10/4/2016109.45109.92108.88109.37520,436
10/3/2016109.83110.12108.90109.16818,239
9/30/2016109.53110.33109.21110.011,681,411
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center