INTU

Historical Stock Prices

$86.21
*  
0.39
0.45%
Get INTU Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 85.04 87.61 85.03 86.21 3,537,207
08/27/2015 84.39 86.63 83.63 86.6 4,322,206
08/26/2015 82.71 84.0755 80.8 83.29 5,663,784
08/25/2015 86.72 86.85 79.63 79.87 4,785,480
08/24/2015 82.31 87.5 80.89 84.25 6,755,854
08/21/2015 91.06 93 85.11 89.28 8,693,369
08/20/2015 105.27 105.62 102.72 102.93 1,506,056
08/19/2015 106.49 107.0672 104.78 106.27 1,862,823
08/18/2015 106.04 106.76 105.51 105.72 830,972
08/17/2015 105.2 105.77 104.5 105.56 871,203
08/14/2015 104.55 106.195 104.44 105.62 768,670
08/13/2015 105.02 105.34 103.76 104.9 767,059
08/12/2015 104.01 105.08 103.11 104.72 963,840
08/11/2015 103.7 104.66 103.08 104.62 1,327,852
08/10/2015 103.09 104.99 102.01 104.99 1,400,232
08/07/2015 104.05 105.44 103.45 105.44 1,605,180
08/06/2015 106.99 107.45 104.05 104.17 1,173,921
08/05/2015 106.04 107.75 106.04 106.78 701,323
08/04/2015 105.24 105.83 104.96 105.59 777,019
08/03/2015 104.67 105.7832 104.3 105.05 986,360
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
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
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
*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?