INTU

Historical Stock Prices

$74.03
*  
0.24
 negative 
0.32%
Get INTU Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 74.07 74.75 73.66 74.03 1,463,251
04/16/2014 74.1 74.49 73.5 74.27 1,100,460
04/15/2014 73.34 74.06 72.81 73.74 1,999,654
04/14/2014 73.39 73.86 72.81 73.38 1,934,061
04/11/2014 73.31 73.72 72.44 72.52 2,290,407
04/10/2014 75.04 75.16 73.44 73.59 1,791,478
04/09/2014 74.55 75.13 74.12 75.11 1,337,393
04/08/2014 74.79 75.75 74.406 74.54 2,374,777
04/07/2014 76.96 77.19 74.3 74.792 2,614,260
04/04/2014 79.09 79.36 77.13 77.19 2,219,233
04/03/2014 79 79.43 78.08 78.58 2,002,386
04/02/2014 78.69 79.22 78.31 78.97 1,543,116
04/01/2014 77.98 78.92 77.73 78.89 2,108,232
03/31/2014 78.27 78.67 77.55 77.73 1,942,288
03/28/2014 77.77 78.25 77.42 77.77 960,172
03/27/2014 77.41 77.96 76.91 77.58 1,891,474
03/26/2014 79.09 79.09 77.7 77.72 1,625,687
03/25/2014 79.38 79.71 77.95 78.67 1,366,282
03/24/2014 79.36 79.81 78.01 78.81 1,623,711
03/21/2014 81.54 81.54 79.39 79.44 2,257,081
03/20/2014 79.94 80.7 79.81 80.69 841,223
03/19/2014 80.28 80.745 79.64 80.21 1,168,672
03/18/2014 80.49 80.85 80.19 80.66 1,154,163
03/17/2014 80.24 81.18 80.0101 80.55 1,182,794
03/14/2014 80.15 80.39 79.59 79.91 1,308,841
03/13/2014 81.16 81.44 79.94 80.15 1,558,540
03/12/2014 81.09 81.19 80.49 80.93 2,117,862
03/11/2014 82.06 82.4 80.83 81.27 1,682,701
03/10/2014 81.76 82.33 81.31 81.82 2,189,044
03/07/2014 81.29 82.38 80.57 82.2 2,778,003
03/06/2014 80.45 81.12 80.44 80.73 1,297,775
03/05/2014 80.89 80.89 80.12 80.63 1,884,924
03/04/2014 78.53 81.24 78.505 80.91 3,059,921
03/03/2014 78.59 78.74 77.23 77.87 1,622,275
02/28/2014 77.39 78.3 77.27 78.15 2,318,097
02/27/2014 77.67 78.16 77.09 78.1 1,289,454
02/26/2014 81.21 81.21 77.23 77.7 1,233,136
02/25/2014 77.55 77.66 76.65 77.33 1,527,325
02/24/2014 76.67 78.18 76.41 77.41 2,680,194
02/21/2014 75.47 78.74 74.2 77.24 5,414,287
02/20/2014 73.67 74.19 73.04 73.85 1,893,462
02/19/2014 73.19 73.9 72.86 73.42 2,359,738
02/18/2014 71.9 73.26 71.68 73.05 2,489,526
02/14/2014 70.55 71.87 70.32 71.69 2,491,967
02/13/2014 69.49 70.76 69.12 70.72 3,164,918
02/12/2014 71.5 72.72 69.02 69.72 5,064,436
02/11/2014 71.4 73 71.4 72.72 1,853,767
02/10/2014 71.54 71.57 70.99 71.45 1,773,750
02/07/2014 71.29 71.73 71.01 71.45 2,113,701
02/06/2014 70.73 71.36 70.73 71.03 1,590,602
02/05/2014 70.54 71.01 70.36 70.75 1,462,666
02/04/2014 70.96 71.17 70.7 70.91 1,732,344
02/03/2014 73.49 73.79 70.71 70.81 2,489,320
01/31/2014 73.26 73.55 72.66 73.25 2,103,797
01/30/2014 73.47 74.56 73.2 74.19 1,140,757
01/29/2014 73.28 73.99 72.89 73.18 1,618,529
01/28/2014 73.35 74.12 73.18 73.48 1,776,490
01/27/2014 73.18 73.49 72.83 73.06 1,670,696
01/24/2014 75.11 75.43 73.17 73.24 1,778,846
01/23/2014 75.06 75.74 74.85 75.32 1,339,296
01/22/2014 76.01 76.155 75.169 75.57 2,855,284
01/21/2014 77.73 77.78 76.105 76.18 1,229,343
01/17/2014 76.06 77.58 76.06 76.99 1,764,541
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 your brokers before you trade


Want to trade FX?