INTU

Historical Stock Prices

$105.77
*  
0.03
0.03%
Get INTU Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading INTU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 106.29 106.48 105.4 105.77 904,111
07/30/2015 104.94 106.06 103.98 105.74 593,805
07/29/2015 105.36 105.74 104.42 105.52 991,057
07/28/2015 105.04 105.71 103.66 105.64 1,288,083
07/27/2015 106.12 106.49 104.77 105 1,166,362
07/24/2015 107.55 107.81 106.48 106.69 690,377
07/23/2015 106.87 107.89 106.52 107.25 792,273
07/22/2015 106.16 107.12 106.16 106.72 812,197
07/21/2015 106.29 107.15 106.06 106.15 989,682
07/20/2015 106.82 107.17 106.48 106.63 994,940
07/17/2015 107.75 108.2 106.56 106.77 1,348,582
07/16/2015 107.23 108.11 106.88 108.1 1,001,965
07/15/2015 106.05 106.64 105.67 106.33 870,714
07/14/2015 105.52 106.11 105.21 105.83 676,745
07/13/2015 105.37 106.07 105.005 105.43 1,332,517
07/10/2015 104.94 104.94 103.6 104.36 862,603
07/09/2015 104.47 105.1 103.53 103.58 1,347,424
07/08/2015 101.9 104.14 101.9 103.43 3,095,299
07/07/2015 101.08 103.71 101.08 103.58 2,670,234
07/06/2015 100.29 101.96 100.12 101.92 1,908,455
07/02/2015 102.03 102.03 100.62 101.41 779,064
07/01/2015 101.64 102.38 100.7801 101.62 1,340,604
06/30/2015 101.52 101.87 100.755 100.77 1,722,476
06/29/2015 102.2 102.65 100.83 101.02 1,491,027
06/26/2015 103.6 103.98 102.34 103.24 2,310,796
06/25/2015 103.36 104.18 102.92 103.6 1,407,266
06/24/2015 104.34 104.77 102.98 103.05 1,460,798
06/23/2015 105.65 105.67 104.24 104.76 1,211,090
06/22/2015 105.03 105.58 103.54 105.5 1,263,129
06/19/2015 104.08 104.76 103.7 104.32 1,427,408
06/18/2015 103.75 104.53 103.62 104.39 1,533,055
06/17/2015 103.88 104.33 103.2 103.84 885,256
06/16/2015 103.15 104 102.77 103.73 1,324,451
06/15/2015 104.07 104.07 102.62 103.05 1,770,838
06/12/2015 105.16 105.55 104.47 104.73 1,338,586
06/11/2015 107.93 107.95 105.77 105.83 2,473,211
06/10/2015 105.26 107.88 105 107.48 1,736,670
06/09/2015 104.45 104.92 103.9 104.64 1,303,504
06/08/2015 105.35 105.8 104.4629 104.5 885,435
06/05/2015 104.67 106.17 104.67 105.6 1,173,613
06/04/2015 106.63 106.88 105.05 105.46 1,063,642
06/03/2015 106.24 106.84 105.74 106.84 960,492
06/02/2015 105.75 106.86 105.26 106.215 1,147,633
06/01/2015 104.77 106.97 104.09 106.415 1,805,321
05/29/2015 104.95 105 103.53 104.15 2,310,698
05/28/2015 104.75 105.22 104.49 105.09 1,050,142
05/27/2015 104.79 105.47 104.33 105.19 1,183,016
05/26/2015 105.55 106.26 103.98 104.67 2,368,950
05/22/2015 105.49 109.21 105.35 106.76 3,721,872
05/21/2015 103.62 104.74 103.22 104.16 2,264,905
05/20/2015 103.64 103.88 102.77 103.38 1,157,762
05/19/2015 102.93 103.805 102.6 103.27 1,394,349
05/18/2015 102.06 102.55 101.55 102.34 1,098,816
05/15/2015 104.17 104.24 102.17 102.33 1,322,643
05/14/2015 102.9 103.85 102.49 103.82 1,134,697
05/13/2015 101.88 102.76 101.34 102.24 582,539
05/12/2015 101.85 102.74 101.007 102.255 732,071
05/11/2015 102.4 102.94 102.18 102.325 647,955
05/08/2015 101.29 103.1 100.79 102.75 1,440,529
05/07/2015 99.72 100.4204 99.4 100.07 821,129
05/06/2015 100.38 100.43 99.02 99.54 902,919
05/05/2015 100.8 101.44 99.87 100.01 944,415
05/04/2015 100.58 101.68 100.35 101.29 868,653
05/01/2015 100.33 100.86 100.05 100.59 1,003,627
04/30/2015 100.7 101.72 99.81 100.33 1,267,840
*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?