INTU

Historical Stock Prices

$97.06
*  
0.115
0.12%
Get INTU Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
02/27/2015 97.31 97.91 97.12 97.63 1,298,144
02/26/2015 97.53 98.07 97.28 97.68 1,061,035
02/25/2015 97.17 98.09 97.02 97.64 1,381,311
02/24/2015 96.21 97.44 95.93 97.375 1,399,921
02/23/2015 96.53 96.72 95.93 96.34 1,831,166
02/20/2015 94.91 96.89 94.1 96.72 4,828,497
02/19/2015 89.72 91.25 89.27 91.11 2,787,179
02/18/2015 90 90.29 89.06 89.76 2,404,361
02/17/2015 90.06 90.3 89.51 90.09 2,884,774
02/13/2015 89.63 90.28 89.45 90.25 2,357,931
02/12/2015 89.18 89.69 88.675 89.39 1,969,325
02/11/2015 89.37 89.78 88.55 88.79 1,863,113
02/10/2015 88.5 89.27 88.11 89.14 1,817,522
02/09/2015 87.67 88.91 86.97 87.84 2,200,591
02/06/2015 90.66 91.15 87.33 87.83 3,877,899
02/05/2015 90.47 91.8 90.2003 91.71 1,084,259
02/04/2015 89.97 91.14 89.8 90.54 1,483,457
02/03/2015 88.54 90.52 88.54 90.5 1,998,097
02/02/2015 87.51 88.855 85.77 88.28 1,772,273
01/30/2015 87.96 88.5 86.73 86.82 1,900,347
01/29/2015 87.32 88.79 87.04 88.45 1,617,449
01/28/2015 89.31 89.53 87.49 87.5 1,541,936
01/27/2015 88.19 89.5 87.5 88.45 1,520,463
01/26/2015 89.46 89.62 88.645 89.36 2,058,623
01/23/2015 89.39 90.11 88.9 89.42 2,138,613
01/22/2015 86.93 89.26 86.27 88.79 2,997,293
01/21/2015 85.92 87.93 85.92 86.4 1,770,550
01/20/2015 87.05 87.97 86.17 87.42 1,843,383
01/16/2015 84.95 86.44 84.751 86.42 1,393,649
01/15/2015 86.15 86.64 84.89 85.08 910,488
01/14/2015 85.2 86.26 85.08 86.23 1,617,653
01/13/2015 87.59 88.915 85.63 86.31 1,552,914
01/12/2015 87.9 88.27 86.48 86.72 1,835,095
01/09/2015 90.33 90.4951 87.86 87.97 2,217,676
01/08/2015 89.18 90.63 89.12 89.86 1,954,769
01/07/2015 87.97 89.04 87.87 88.67 1,657,527
01/06/2015 90.81 91.2 87.61 88.06 2,288,407
01/05/2015 90.3 91.335 89.74 90.85 2,499,623
01/02/2015 92.21 93.16 90.37 91.21 1,881,535
12/31/2014 93.18 93.89 92.16 92.19 1,050,537
12/30/2014 93.17 94.04 92.64 93.105 903,933
12/29/2014 94.08 94.46 93.73 93.76 685,583
12/26/2014 94.52 94.95 94.11 94.19 638,741
12/24/2014 95.3 95.426 94.58 94.59 352,508
12/23/2014 95.1 95.37 94.685 95.15 935,231
12/22/2014 94.45 95.24 94.08 94.69 1,210,132
12/19/2014 94.26 95.84 93.82 93.92 2,902,106
12/18/2014 92.8 94.48 92.09 94.48 3,063,033
12/17/2014 92.03 93.2 91.39 92.88 2,382,837
12/16/2014 92.6 93.88 91.94 92.11 2,255,200
12/15/2014 93.02 93.3 91.6 92.67 2,291,724
12/12/2014 90.7 93.34 90.7 92.17 1,937,017
12/11/2014 93.14 94.0597 92.57 93.37 2,186,011
12/10/2014 92.7 93.47 91.57 92.56 1,634,233
12/09/2014 90.84 92.99 90.45 92.72 1,283,711
12/08/2014 93.47 94 92.7 93.355 1,035,879
12/05/2014 94.13 94.13 93.21 93.68 1,083,242
12/04/2014 93.46 93.91 92.97 93.87 903,945
12/03/2014 93.24 94.01 93.02 93.7 1,083,531
12/02/2014 94.15 94.25 93.21 93.33 2,124,136
12/01/2014 93.25 94.9 93.24 94.12 1,808,699
11/28/2014 92.77 94.34 92.68 93.87 949,818
11/26/2014 92 92.925 92 92.24 1,411,769
11/25/2014 92.2 93.23 92.03 92.66 1,328,918
11/24/2014 92.01 92.99 91.79 92.67 1,717,157
11/21/2014 95.34 95.42 91.71 91.72 3,773,048
11/20/2014 91.06 91.07 90.41 90.73 1,676,314
11/19/2014 91.2 91.52 90.62 91.42 1,302,645
11/18/2014 91.01 91.76 90.94 91.34 1,577,086
11/17/2014 90.71 91.4 90.43 90.93 1,806,243
11/14/2014 90.37 90.7075 89.72 90.69 917,906
11/13/2014 89.87 90.45 89.49 90.44 1,133,897
11/12/2014 90.43 90.7 89.47 89.62 1,287,708
11/11/2014 90 90.91 89.92 90.71 1,323,171
11/10/2014 88.75 90 88.53 89.88 1,032,603
11/07/2014 89.3 89.37 88.61 88.81 790,709
11/06/2014 88.87 89.19 88.475 89.13 950,111
11/05/2014 88.51 89.15 88.21 88.73 1,193,217
11/04/2014 88.13 88.97 88.05 88.45 872,821
11/03/2014 88.24 88.81 87.87 88.34 858,664
10/31/2014 88.61 88.84 87.65 88.01 1,537,333
10/30/2014 85.68 87.07 85.58 86.83 893,557
10/29/2014 86.02 86.45 85.44 85.88 1,339,962
10/28/2014 85.46 86.44 85.4 86.33 1,706,349
10/27/2014 84.88 85.639 84.7 85.01 1,354,210
10/24/2014 84.09 85.04 83.66 84.96 1,103,059
10/23/2014 82.96 83.88 82.06 83.53 1,323,541
10/22/2014 83.34 83.69 81.94 81.96 1,173,104
10/21/2014 81.79 83.38 81.06 83.37 1,524,038
10/20/2014 80.72 81.25 80.18 81.04 1,229,271
10/17/2014 79.66 81.37 79.25 81.03 2,479,840
10/16/2014 78.15 79.32 78.01 78.64 1,527,128
10/15/2014 78.25 79.99 77.96 79.5 2,271,857
10/14/2014 80.28 80.61 79.19 79.39 1,906,272
10/13/2014 79.96 80.4 78.78 79.68 3,108,265
10/10/2014 81.8 83.22 80.17 80.17 1,811,990
10/09/2014 83.68 83.68 81.42 81.81 1,796,065
10/08/2014 82.31 83.9 81.63 83.8 1,693,250
10/07/2014 84.03 84.646 82.44 82.47 1,717,870
10/06/2014 85.63 85.86 84.36 84.66 1,142,929
10/03/2014 84.88 85.45 84.78 85.26 1,991,313
10/02/2014 85.03 85.44 83.32 84.52 2,619,772
10/01/2014 87.36 87.72 85.5175 85.72 2,010,263
09/30/2014 87.48 88.79 87.33 87.65 2,967,385
09/29/2014 85.11 87.96 85.05 87.78 2,375,704
09/26/2014 84.82 86.13 84.62 86.05 2,543,935
09/25/2014 86.27 86.5 84.81 84.85 2,104,065
09/24/2014 85.5 87.31 85.41 86.69 2,105,876
09/23/2014 85.69 86.22 85.41 85.42 1,411,821
09/22/2014 86.19 86.5 84.96 85.52 1,840,015
09/19/2014 86.13 86.88 85.86 86.72 3,096,655
09/18/2014 84.54 85.68 84.37 85.655 1,240,167
09/17/2014 83.61 84.6799 83.59 84.31 1,550,770
09/16/2014 83.67 83.86 83.45 83.78 1,427,370
09/15/2014 84 84.2 83.17 83.62 1,255,385
09/12/2014 84.81 85.11 83.83 83.99 2,464,311
09/11/2014 84.37 85.37 84.27 85.16 1,453,461
09/10/2014 83.72 84.7 83.525 84.58 1,587,867
09/09/2014 83.85 84.01 83.28 83.45 908,043
09/08/2014 83.58 84.58 83.47 84.16 1,115,985
09/05/2014 82.39 83.99 82.24 83.98 1,484,614
09/04/2014 82.93 82.93 82.01 82.26 1,230,752
09/03/2014 83.01 83.17 82 82.12 1,616,032
09/02/2014 83.35 83.67 82.73 82.88 1,429,336
08/29/2014 83.64 83.64 82.6 83.18 1,267,166
08/28/2014 82.59 83.6 82.21 83.36 1,750,772
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
05/23/2014 78.57 79.8 78.35 79.59 1,777,823
05/22/2014 77.28 78.82 77.16 78.32 1,975,283
05/21/2014 74 78.4 73.5 77.47 3,935,246
05/20/2014 76.81 77.27 76.15 76.84 2,860,817
05/19/2014 75.35 77.16 75.32 77.07 2,274,304
05/16/2014 74.47 75.59 73.83 75.51 2,064,685
05/15/2014 74.94 75.46 73.74 74.08 1,621,662
05/14/2014 75.44 75.645 74.87 74.99 987,706
05/13/2014 76.2 76.29 75.44 75.69 947,095
05/12/2014 75.18 76.5 75.13 76.11 1,233,694
05/09/2014 74.51 75.28 74.03 74.92 880,939
05/08/2014 74.32 75.48 73.815 74.62 1,266,450
05/07/2014 74.5 75 73.66 74.32 1,134,081
05/06/2014 75.51 75.71 74.64 74.67 901,196
05/05/2014 74.84 75.63 74.41 75.57 958,035
05/02/2014 76.16 76.25 75.26 75.29 902,180
05/01/2014 75.69 76.77 75.42 75.93 1,356,585
04/30/2014 74.93 75.84 74.92 75.75 1,548,290
04/29/2014 75.15 75.82 74.85 75.4 1,823,283
04/28/2014 75.85 76.01 74.03 74.69 2,138,838
04/25/2014 74.67 77.15 74.56 75.34 3,736,588
04/24/2014 75.08 77.27 74.01 74.16 1,486,385
04/23/2014 74.43 74.79 74.065 74.39 1,151,022
04/22/2014 74.6 75.79 74.44 74.84 2,161,974
04/21/2014 74.16 74.49 73.7 74 1,802,787
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
*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?