$104.15 -0.94 (%) Intuit Corp - NASDAQ

May. 29, 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
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
4/8/201597.0298.3397.0297.921,305,844
4/7/201598.2298.6297.3297.351,231,731
4/6/201597.4598.7896.9297.851,332,496
4/2/201597.6998.7197.3598.501,081,713
4/1/201596.8297.7096.2597.681,304,072
3/31/201597.3498.6396.9696.961,871,553
3/30/201597.8098.7597.8098.23876,053
3/27/201596.6597.2996.0497.061,023,712
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center