INTU

Intuit Inc. Historical Stock Prices

$83.36
*  
0.70
0.85%
Get INTU Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading INTU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INTU After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  82.52  83.60  82.21  83.36 1,750,389
08/27/2014 82.95 83 82.18 82.66 1,837,082
08/26/2014 82.91 83.63 82.62 82.64 1,749,570
08/25/2014 83.22 83.44 81.6 82.9 3,519,180
08/22/2014 85.29 86.8 82.11 83.57 5,152,153
08/21/2014 85.15 85.89 84.73 85.81 1,683,990
08/20/2014 85.21 85.49 84.53 85.27 1,394,628
08/19/2014 84.34 85.58 84.34 85.39 1,614,129
08/18/2014 84.22 84.67 83.9 84.43 1,411,352
08/15/2014 84.25 84.88 83.12 83.72 3,121,990
08/14/2014 83.48 83.88 83.19 83.805 1,089,775
08/13/2014 82.4 83.65 82.01 83.38 1,254,748
08/12/2014 81.63 82.15 81.33 82.03 1,190,096
08/11/2014 81.7 82.28 81.3 81.8 521,084
08/08/2014 80.93 81.48 80.51 81.38 745,727
08/07/2014 81.14 81.76 80.58 80.84 735,172
08/06/2014 80.39 81.15 80.111 80.96 868,960
08/05/2014 80.92 81.29 80.21 80.45 819,488
08/04/2014 80.62 81.16 80.26 81.02 870,390
08/01/2014 79.665 82.14 79.665 80.56 1,185,016
07/31/2014 83.02 83.185 81.88 81.97 1,638,466
07/30/2014 83.09 83.54 82.4905 83.29 935,639
07/29/2014 82.99 83.49 82.52 82.68 1,128,390
07/28/2014 82.51 83.08 82.18 82.85 521,799
07/25/2014 82.34 82.84 82.24 82.64 513,472
07/24/2014 82.06 83.09 81.99 82.59 1,112,236
07/23/2014 81.97 82.3 81.69 82.03 829,470
07/22/2014 81.68 82.95 81.67 82.13 993,634
07/21/2014 81.65 81.925 80.83 81.43 1,107,665
07/18/2014 81.25 81.96 80.8 81.92 1,108,103
07/17/2014 81.12 81.62 80.73 80.78 1,191,037
07/16/2014 81.24 81.9 81.205 81.53 968,944
07/15/2014 81.39 81.72 80.96 81.17 1,128,908
07/14/2014 80.88 81.558 80.49 81.33 933,028
07/11/2014 80.69 80.7758 80.17 80.45 1,044,676
07/10/2014 80.11 80.77 80.0601 80.42 1,078,093
07/09/2014 81.35 81.67 80.73 81.06 922,581
07/08/2014 80.79 81.39 80.79 81.15 1,593,984
07/07/2014 81.29 81.94 80.8 81.22 1,391,789
07/03/2014 81.2 82.46 81.0775 82.23 1,036,201
07/02/2014 80.91 81.49 80.85 81.3 926,692
07/01/2014 80.5 81.55 80.47 81.275 1,360,801
06/30/2014 80.98 81.21 80.41 80.53 1,516,730
06/27/2014 80.59 81.37 80.59 81.32 1,737,992
06/26/2014 81.25 81.25 80.21 80.96 1,276,552
06/25/2014 80.04 81.18 80.03 81.12 1,158,742
06/24/2014 79.69 80.93 79.39 80.55 1,769,516
06/23/2014 79.3 79.7 79.17 79.67 1,000,069
06/20/2014 79.72 79.72 78.81 79.5 1,868,756
06/19/2014 81.99 81.99 78.84 79.29 1,082,413
06/18/2014 78.63 79.44 78.63 79.33 1,358,945
06/17/2014 78.67 79.13 78.6101 78.84 1,394,351
06/16/2014 78.55 79.11 78.52 78.91 1,274,879
06/13/2014 79.07 79.28 78.74 78.99 1,006,449
06/12/2014 78.88 79.21 78.7 78.91 1,375,646
06/11/2014 78.63 79.21 78.35 79.17 1,262,029
06/10/2014 79.45 79.94 78.76 79.16 1,284,743
06/09/2014 79.75 80.62 79.51 79.84 1,235,707
06/06/2014 79.84 80.05 79.375 80.03 1,399,454
06/05/2014 79.2 79.66 78.81 79.36 1,623,397
06/04/2014 79.1 79.48 79.04 79.3 947,374
06/03/2014 79.17 79.49 79.06 79.39 1,267,814
06/02/2014 79.39 79.71 79.01 79.43 675,097
05/30/2014 79.42 79.46 78.89 79.29 1,562,233
05/29/2014 79.09 79.73 78.9 79.11 1,484,641
05/28/2014 80.33 80.33 79.06 79.08 1,493,583
05/27/2014 79.78 80.44 79.42 80.14 1,336,782
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?