$86.21 -0.39 (%) Intuit Corp - NASDAQ

Aug. 28, 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
8/28/201585.0487.6185.0386.213,537,207
8/27/201584.3986.6383.6386.604,322,206
8/26/201582.7184.0880.8083.295,663,784
8/25/201586.7286.8579.6379.874,786,880
8/24/201582.3185.0080.8984.256,761,357
8/21/201591.0693.0085.1189.288,703,006
8/20/2015105.27105.62102.72102.931,510,641
8/19/2015106.49107.07104.78106.271,864,265
8/18/2015106.04106.76105.51105.72832,472
8/17/2015105.20105.77104.50105.56871,203
8/14/2015104.55106.20104.44105.62768,670
8/13/2015105.02105.34103.76104.90767,059
8/12/2015104.01105.08103.11104.72963,840
8/11/2015103.70104.66103.08104.621,327,852
8/10/2015103.09104.99102.01104.991,400,232
8/7/2015104.05105.44103.45105.441,605,180
8/6/2015106.99107.45104.05104.171,176,069
8/5/2015106.04107.75106.04106.78701,323
8/4/2015105.24105.83104.96105.59777,425
8/3/2015104.67105.78104.30105.05987,932
7/31/2015106.29106.48105.40105.77904,111
7/30/2015104.94106.06103.98105.74593,805
7/29/2015105.36105.74104.42105.52991,057
7/28/2015105.04105.71103.66105.641,288,083
7/27/2015106.12106.49104.77105.001,166,362
7/24/2015107.55107.81106.48106.69834,192
7/23/2015106.87107.89106.52107.25792,936
7/22/2015106.16107.12106.16106.72812,197
7/21/2015106.29107.15106.06106.15996,446
7/20/2015106.82107.17106.48106.63994,940
7/17/2015107.75108.20106.56106.771,475,135
7/16/2015107.23108.11106.88108.101,003,676
7/15/2015106.05106.64105.67106.33870,714
7/14/2015105.52106.11105.21105.83676,745
7/13/2015105.37106.07105.01105.431,334,702
7/10/2015104.94104.94103.60104.36862,753
7/9/2015104.47105.10103.53103.581,347,424
7/8/2015101.90104.14101.90103.433,095,299
7/7/2015101.08103.71101.08103.582,670,234
7/6/2015100.29101.96100.12101.921,908,455
7/2/2015102.03102.03100.62101.41779,064
7/1/2015101.64102.38100.78101.621,340,605
6/30/2015101.52101.87100.76100.771,722,476
6/29/2015102.20102.65100.83101.021,491,027
6/26/2015103.60103.98102.34103.242,310,796
6/25/2015103.36104.18102.92103.601,407,266
6/24/2015104.34104.77102.98103.051,460,798
6/23/2015105.65105.67104.24104.761,211,090
6/22/2015105.03105.58103.54105.501,263,129
6/19/2015104.08104.76103.70104.321,427,615
6/18/2015103.75104.53103.62104.391,533,823
6/17/2015103.88104.33103.20103.84885,256
6/16/2015103.15104.00102.77103.731,324,451
6/15/2015104.07104.07102.62103.051,771,038
6/12/2015105.16105.55104.47104.731,338,586
6/11/2015107.93107.95105.77105.832,473,211
6/10/2015105.26107.88105.00107.481,736,670
6/9/2015104.45104.92103.90104.641,304,104
6/8/2015105.35105.80104.46104.50885,435
6/5/2015104.67106.17104.67105.601,173,613
6/4/2015106.63106.88105.05105.461,063,642
6/3/2015106.24106.84105.74106.84960,492
6/2/2015105.75106.86105.26106.221,147,871
6/1/2015104.77106.97104.09106.421,805,321
5/29/2015104.95105.00103.53104.152,310,698
5/28/2015104.75105.22104.49105.091,051,249
5/27/2015104.79105.47104.33105.191,183,016
5/26/2015105.55106.26103.98104.672,368,950
5/22/2015105.49109.21105.35106.763,721,872
5/21/2015103.62104.74103.22104.162,266,473
5/20/2015103.64103.88102.77103.381,157,962
5/19/2015102.93103.81102.60103.271,394,349
5/18/2015102.06102.55101.55102.341,098,816
5/15/2015104.17104.24102.17102.331,322,643
5/14/2015102.90103.85102.49103.821,134,697
5/13/2015101.88102.76101.34102.24582,539
5/12/2015101.85102.74101.01102.26732,071
5/11/2015102.40102.94102.18102.33647,955
5/8/2015101.29103.10100.79102.751,440,629
5/7/201599.72100.4299.40100.07821,694
5/6/2015100.38100.4399.0299.54902,959
5/5/2015100.80101.4499.87100.01944,415
5/4/2015100.58101.68100.35101.29868,653
5/1/2015100.33100.86100.05100.591,003,627
4/30/2015100.70101.7299.81100.331,267,840
4/29/2015100.92102.09100.80101.181,076,848
4/28/2015101.12102.17100.83101.65885,838
4/27/2015101.46101.94101.00101.60958,900
4/24/2015101.91101.91100.48101.23949,305
4/23/201599.78101.9599.56101.451,526,902
4/22/201598.55100.2598.50100.162,701,107
4/21/201597.3198.0396.7097.241,061,669
4/20/201596.4097.1696.0596.651,182,649
4/17/201596.5196.7195.3395.581,550,777
4/16/201597.2997.4996.9197.391,465,029
4/15/201598.4098.6697.8297.96955,938
4/14/201597.8398.1297.1097.881,824,254
4/13/201598.0099.1897.8997.891,223,048
4/10/201597.8499.1197.5798.891,666,430
4/9/201597.8898.4097.2997.93806,347
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!