INTU

Intuit Inc. Historical Stock Prices

$106.61
*  
0.395
0.37%
Get INTU Alerts
*Delayed - data as of Jun. 3, 2015 14:48 ET  -  Find a broker to begin trading INTU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INTU Real Time
 
 
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 02-MAR-2015 TO 02-JUN-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.
14:48  106.24  106.80  105.74  106.61 463,265
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
04/29/2015 100.92 102.085 100.8 101.18 1,076,448
04/28/2015 101.12 102.17 100.83 101.65 885,838
04/27/2015 101.46 101.94 101 101.6 958,900
04/24/2015 101.91 101.91 100.48 101.225 949,305
04/23/2015 99.78 101.95 99.56 101.445 1,526,902
04/22/2015 98.55 100.25 98.5 100.16 2,699,804
04/21/2015 97.31 98.03 96.7 97.24 1,060,989
04/20/2015 96.4 97.16 96.052 96.65 1,182,649
04/17/2015 96.51 96.71 95.33 95.58 1,550,777
04/16/2015 97.29 97.485 96.91 97.39 1,462,872
04/15/2015 98.4 98.66 97.82 97.96 955,938
04/14/2015 97.83 98.12 97.1 97.88 1,824,254
04/13/2015 98 99.175 97.89 97.89 1,223,048
04/10/2015 97.84 99.11 97.57 98.89 1,666,430
04/09/2015 97.88 98.4 97.29 97.925 806,347
04/08/2015 97.02 98.33 97.02 97.915 1,305,844
04/07/2015 98.22 98.62 97.32 97.35 1,231,731
04/06/2015 97.45 98.78 96.92 97.85 1,332,496
04/02/2015 97.69 98.71 97.35 98.5 1,081,713
04/01/2015 96.82 97.7 96.25 97.675 1,304,072
03/31/2015 97.34 98.63 96.96 96.96 1,871,517
03/30/2015 97.8 98.75 97.8 98.23 875,953
03/27/2015 96.65 97.29 96.04 97.06 1,023,712
03/26/2015 96.74 97.6 96.32 96.945 788,287
03/25/2015 99.65 99.7 97.3 97.315 1,437,307
03/24/2015 100.02 100.72 99.69 99.7 1,474,689
03/23/2015 100.86 100.86 100.06 100.13 1,166,508
03/20/2015 100.42 100.88 100.15 100.43 3,434,060
03/19/2015 99.81 100.38 99.78 99.78 1,193,532
03/18/2015 98.65 100.66 98.44 99.93 1,437,711
03/17/2015 98.75 99.38 98.41 98.98 1,453,763
03/16/2015 98.1 99.75 97.8 99.38 1,451,710
03/13/2015 96.34 97.99 96.32 97.77 1,736,749
03/12/2015 95.4 96.74 95.24 96.675 793,999
03/11/2015 95.44 96.12 95.0128 95.18 1,060,025
03/10/2015 96.66 96.945 95.38 95.39 1,348,117
03/09/2015 97.66 97.9 96.91 97.645 1,215,820
03/06/2015 97.64 98.26 97.13 97.41 1,641,745
03/05/2015 97.58 98.18 96.83 98.12 1,121,647
03/04/2015 97.41 98.075 96.8824 97.45 1,143,994
03/03/2015 98.33 98.55 97.6 97.995 1,311,248
03/02/2015 97.56 98.69 97.24 98.68 997,333
*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?