INTU

Intuit Inc. Common Stock Historical Stock Prices

$104.62
*  
1.59
1.54%
Get INTU Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading INTU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INTU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 103.64 105.04 103.55 104.62 2,066,313
05/20/2016 101.89 103.58 101.59 103.03 1,169,937
05/19/2016 101.77 102.47 100.72 101.42 834,389
05/18/2016 102.22 103.11 101.81 102.7 1,042,945
05/17/2016 103.52 103.615 101.88 102.15 912,585
05/16/2016 102.25 104.54 102.09 103.73 1,047,290
05/13/2016 102.12 103.17 102 102.03 777,281
05/12/2016 102.41 103.06 101.21 102.21 713,311
05/11/2016 102.79 103.52 102.23 102.32 617,020
05/10/2016 102.2 102.85 101.435 102.8 731,934
05/09/2016 101.36 102.4199 101.18 101.67 714,751
05/06/2016 99.57 101.23 99.25 101.04 883,161
05/05/2016 100.15 101.34 100 100.4 1,063,251
05/04/2016 101.03 101.25 99.6 99.89 1,189,701
05/03/2016 101.43 101.9 100.7 101.4 891,720
05/02/2016 101.4 102.33 100.62 102.21 1,806,726
04/29/2016 100.48 101.09 99.2 100.89 1,613,587
04/28/2016 102.66 102.81 101.07 101.37 1,329,270
04/27/2016 103.96 104.47 102.575 103.51 1,027,011
04/26/2016 104.59 105 103.12 103.92 1,234,256
04/25/2016 102.15 102.59 101.89 102.36 888,904
04/22/2016 102.04 102.44 100.76 102.33 1,614,193
04/21/2016 103.74 103.93 102.28 102.3 1,219,057
04/20/2016 104.25 104.51 103.55 103.74 880,896
04/19/2016 104.09 104.34 103.1 103.92 767,409
04/18/2016 102.56 104 102.35 103.79 1,158,351
04/15/2016 103.17 103.65 102.09 102.83 1,627,989
04/14/2016 103.96 104.05 102.82 102.93 1,270,595
04/13/2016 102.97 103.55 102.71 103.31 1,358,639
04/12/2016 102.64 103.1 101.84 102.71 1,451,273
04/11/2016 104.06 104.06 102.3 102.62 999,663
04/08/2016 103.86 104.11 102.92 103.38 654,144
04/07/2016 104.33 104.44 102.64 103.17 1,278,206
04/06/2016 103.92 105.32 103.596 105.13 807,801
04/05/2016 104.43 104.855 103.78 103.9 956,616
04/04/2016 104.91 105.28 104.63 104.96 894,092
04/01/2016 103.77 104.78 103.52 104.69 845,111
03/31/2016 102.75 104.51 102.47 104.01 2,232,366
03/30/2016 103 103.4 102.51 103.18 969,526
03/29/2016 101.59 102.93 101.19 102.57 938,000
03/28/2016 101.87 102.31 101.54 102.05 998,387
03/24/2016 101.38 102.12 100.69 101.89 1,331,843
03/23/2016 101.67 102.05 101.06 101.7 1,630,593
03/22/2016 101.67 102.52 101.29 102.15 1,165,112
03/21/2016 101.46 102.01 100.93 102.01 968,571
03/18/2016 101.34 102.29 100.03 102.01 3,012,362
03/17/2016 100.11 101.22 99.6 100.83 1,383,768
03/16/2016 99.4 100.54 98.74 100.29 1,221,913
03/15/2016 99.14 99.69 98.71 99.33 1,012,639
03/14/2016 99.61 100.17 99.21 99.43 1,181,398
03/11/2016 98.78 100.28 98.05 99.96 1,544,213
03/10/2016 99.55 100.27 96.85 98.02 1,677,955
03/09/2016 99.39 100.01 98.905 99.47 1,549,033
03/08/2016 98.64 100.25 98.4 99.27 2,051,418
03/07/2016 98.15 99.75 97.585 99.38 1,997,289
03/04/2016 98.11 99.26 97.05 99.18 1,904,458
03/03/2016 98.06 98.48 96.39 97.71 1,851,532
03/02/2016 98.53 99.64 98.06 98.63 1,608,709
03/01/2016 97.67 98.86 96.58 98.86 2,194,725
02/29/2016 95.37 97.32 94.96 96.64 2,670,308
02/26/2016 100.91 101 94.1 95.75 3,810,088
02/25/2016 99.1 100.16 97.94 100.07 2,333,619
02/24/2016 96.35 98.98 95.41 98.83 2,177,169
02/23/2016 97.54 98.12 96.24 97.36 1,859,282
02/22/2016 98.18 98.71 97 98.25 1,620,663
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?