Home > Quotes > INTU > Historical Prices
INTU

Intuit Inc. Historical Stock Prices

$58.7
*  
0.67
  negative  
1.15%
Get INTU Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INTU After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  57.93  58.79  57.93  58.70 2,706,749
06/17/2013 57.78 58.15 57.19 58.03 2,262,224
06/14/2013 57.89 58.22 57.29 57.5 1,456,371
06/13/2013 57.59 58.09 57.171 57.97 2,423,476
06/12/2013 58.21 58.21 57.5 57.78 1,327,718
06/11/2013 58.31 58.63 57.63 57.73 2,427,498
06/10/2013 59.44 59.62 58.61 58.97 2,112,039
06/07/2013 58.83 59.71 58.54 59.46 2,852,278
06/06/2013 57.79 58.46 57.48 58.45 2,485,365
06/05/2013 57.01 57.87 57.01 57.57 3,088,731
06/04/2013 58.05 58.53 57.57 57.78 2,138,831
06/03/2013 58.45 58.69 57.6 58.07 2,645,008
05/31/2013 58.98 59.5 58.3 58.44 2,534,670
05/30/2013 58.82 59.62 58.82 59.33 2,261,062
05/29/2013 58.69 59.615 58.29 59.25 3,254,076
05/28/2013 58.41 59.31 58 59.11 2,773,520
05/24/2013 58.14 58.43 57.39 57.9 4,359,326
05/23/2013 58.12 59.21 57.331 58.76 4,314,644
05/22/2013 58.94 60.95 58.05 58.59 7,938,146
05/21/2013 59.64 60 57.78 57.89 5,131,832
05/20/2013 60.34 60.75 59.52 59.64 1,726,920
05/17/2013 59.96 60.83 59.47 60.63 2,247,696
05/16/2013 60.41 60.9 59.84 59.85 2,417,340
05/15/2013 59.14 60.86 59.008 60.59 3,318,048
05/14/2013 59.14 59.57 58.87 59.11 2,114,084
05/13/2013 59.89 59.97 58.93 58.99 2,205,935
05/10/2013 59.54 60.225 59.28 60.2 2,401,358
05/09/2013 59.65 60.26 58.88 59 3,914,618
05/08/2013 60.29 60.55 60.021 60.49 2,066,986
05/07/2013 60.58 60.7 60.17 60.56 1,543,376
05/06/2013 60.76 60.98 60.13 60.75 2,033,419
05/03/2013 60.67 60.75 60.11 60.26 2,366,988
05/02/2013 59.91 60.64 59.33 60.07 2,343,729
05/01/2013 59.51 60.47 59.25 59.97 2,484,955
04/30/2013 60.82 60.82 59.11 59.64 5,255,699
04/29/2013 59.5 61.1 59.376 60.94 4,182,658
04/26/2013 57 59.8 56.815 59.35 9,119,187
04/25/2013 55.75 57.97 55.54 57.09 15,921,480
04/24/2013 64.29 64.6 63.69 64.19 1,524,614
04/23/2013 63.32 64.25 63.13 63.98 1,687,436
04/22/2013 63.09 63.24 62.11 62.86 1,601,176
04/19/2013 62.08 63.17 61.85 62.97 2,824,311
04/18/2013 63.31 63.31 62.19 62.51 2,059,376
04/17/2013 63.79 63.88 62.545 63.04 2,050,684
04/16/2013 63.16 64.24 63.07 64.22 1,989,556
04/15/2013 64.54 64.615 63.02 63.08 1,769,276
04/12/2013 65.15 65.17 64.27 64.7 1,368,585
04/11/2013 64.95 65.3 64.72 64.93 1,568,436
04/10/2013 64 65 63.76 64.82 1,089,926
04/09/2013 64.14 64.14 63.18 63.8 2,261,743
04/08/2013 64.52 64.52 63.52 63.84 1,106,002
04/05/2013 63.68 64.56 63 64.46 1,490,181
04/04/2013 64.67 64.86 64.14 64.71 906,292
04/03/2013 65.28 65.38 64.42 64.59 1,333,741
04/02/2013 65.5 66.11 65.18 65.38 1,705,840
04/01/2013 65.66 65.94 64.86 65.1 1,443,681
03/28/2013 65.19 65.7 65.1 65.66 1,911,162
03/27/2013 66.21 66.22 64.99 65.47 1,082,998
03/26/2013 65.28 65.93 65 65.73 1,987,706
03/25/2013 65.6 65.75 64.74 64.84 2,342,910
03/22/2013 65.31 65.89 64.91 65.54 1,339,131
03/21/2013 64.75 65.53 64.31 65.3 2,608,076
03/20/2013 65.76 65.97 65.08 65.17 1,688,272
03/19/2013 65.37 65.63 64.67 65.29 1,851,233
03/18/2013 64.88 65.64 64.6 65.41 1,259,610
03/15/2013 65.98 66.34 65.42 65.43 2,502,577
03/14/2013 66.6 66.6977 66 66.185 2,777,912
03/13/2013 66.61 66.812 66.21 66.25 1,685,435
03/12/2013 66.52 66.815 66.2 66.36 1,554,993
03/11/2013 66.8 67.23 66.1 66.56 3,188,152
03/08/2013 67.92 68.27 67.29 67.75 1,882,232
03/07/2013 67.99 68.2 67.63 67.93 1,495,905
03/06/2013 67.99 68.41 67.7701 67.99 2,241,961
03/05/2013 66.57 67.91 66.4301 67.88 2,677,944
03/04/2013 64.87 66.285 64.7561 66.27 2,516,219
03/01/2013 64.04 65.11 63.7835 65.04 2,307,269
02/28/2013 63.76 64.66 63.701 64.468 2,473,337
02/27/2013 62.78 64.18 62.26 63.76 2,097,072
02/26/2013 62.01 62.76 61.87 62.64 2,054,609
02/25/2013 62.93 63.24 62.01 62.02 2,495,501
02/22/2013 62 63.07 61.05 62.78 3,073,826
02/21/2013 60.76 61.62 60.76 61.3 1,939,100
02/20/2013 62.38 62.5 61.37 61.42 2,107,780
02/19/2013 62.1 62.56 61.98 62.21 1,421,724
02/15/2013 60.96 62.11 60.76 62.07 2,139,879
02/14/2013 61.22 61.39 60.6 60.76 2,988,157
02/13/2013 61.73 62 60.93 61.44 1,759,407
02/12/2013 61.39 61.61 61.16 61.44 1,498,765
02/11/2013 61.65 61.87 61.17 61.42 2,166,831
02/08/2013 62.64 62.66 60.12 61.51 5,142,055
02/07/2013 62.93 63.16 62.07 62.25 3,569,538
02/06/2013 62.71 63.08 62.13 62.91 1,882,367
02/05/2013 62.57 63.21 61.82 63.07 1,778,699
02/04/2013 62.41 63 61.86 62.09 1,968,239
02/01/2013 63.17 63.17 62.4 62.9 2,262,660
01/31/2013 63.22 63.54 62.27 62.38 3,504,593
01/30/2013 63.71 63.93 62.89 63.06 1,754,012
01/29/2013 63.76 64.18 63.01 63.88 1,217,136
01/28/2013 63.95 64.47 63.87 63.88 1,225,142
01/25/2013 63.63 64.14 63.48 63.71 1,515,903
01/24/2013 64 64.44 63.49 63.82 1,679,617
01/23/2013 63.81 64.06 63.65 63.67 1,478,647
01/22/2013 63.6 63.78 62.95 63.78 1,155,141
01/18/2013 63.49 63.69 62.98 63.68 1,227,405
01/17/2013 63.04 63.735 62.79 63.64 1,212,547
01/16/2013 62.8 63.39 62.323 62.95 1,174,404
01/15/2013 62.5 63.27 62.27 62.95 1,503,254
01/14/2013 62.4 62.86 62.3 62.68 1,063,783
01/11/2013 62.29 62.76 62.19 62.62 827,627
01/10/2013 62.49 62.79 61.7799 62.41 1,072,503
01/09/2013 61.78 62.33 61.7 62.16 789,951
01/08/2013 61.97 62.14 61.51 61.62 1,041,529
01/07/2013 61.82 62.5 61.82 62.29 1,422,309
01/04/2013 62 62.37 61.74 62.22 1,898,170
01/03/2013 61.64 62.01 61.51 61.74 2,558,997
01/02/2013 60.13 61.95 60.13 61.95 3,526,485
12/31/2012 59.09 59.67 58.76 59.4754 2,038,762
12/28/2012 59.94 60.24 59.33 59.33 1,193,061
12/27/2012 60.84 60.96 59.63 60.34 1,510,139
12/26/2012 61.1 61.49 60.68 60.87 743,055
12/24/2012 61.14 61.34 60.74 61.29 514,464
12/21/2012 61.64 61.97 61 61.44 3,297,742
12/20/2012 61.97 62.13 61.44 62.05 1,818,295
12/19/2012 62.11 62.86 62.01 62.13 1,876,254
12/18/2012 61.21 62.1 61.19 62.01 1,478,963
12/17/2012 60.23 61.23 60.04 61.17 1,474,215
12/14/2012 59.9 60.39 59.68 60.18 1,237,084
12/13/2012 60.37 60.57 59.614 60.06 1,192,848
12/12/2012 60.43 61.09 60.125 60.2801 1,853,065
12/11/2012 59.8 60.71 59.69 60.44 1,492,312
12/10/2012 59.64 60 59.47 59.61 1,379,004
12/07/2012 59.91 60 59.2 59.56 1,237,406
12/06/2012 59.79 60.25 59.29 59.73 1,438,018
12/05/2012 59.7 60.29 59.06 59.91 2,030,488
12/04/2012 59.47 59.85 59.1 59.725 1,289,370
12/03/2012 60 60.23 59.21 59.42 1,287,917
11/30/2012 59.2 59.965 59.14 59.91 2,313,752
11/29/2012 58.84 59.45 58.748 59.178 1,554,463
11/28/2012 58.03 58.59 57.84 58.58 1,494,040
11/27/2012 58.48 58.54 57.89 58.2 1,763,586
11/26/2012 58.8 58.99 58.16 58.43 2,119,135
11/23/2012 58.9 59.37 58.79 59.16 706,453
11/21/2012 58.33 58.97 58.26 58.56 948,357
11/20/2012 58.9 58.9 57.926 58.17 1,889,012
11/19/2012 59.82 59.89 58.52 58.95 2,390,479
11/16/2012 58.71 59.43 57.6 59.28 3,165,762
11/15/2012 58.46 59.42 58.41 58.77 2,406,502
11/14/2012 59.46 59.84 58.4 58.47 2,388,611
11/13/2012 58.97 59.79 58.96 59.23 1,947,449
11/12/2012 60.04 60.45 59.34 59.35 1,463,337
11/09/2012 59.92 60.48 59.43 59.96 1,140,496
11/08/2012 60.27 60.59 59.82 59.82 1,258,979
11/07/2012 61.14 61.56 60.3 60.53 1,634,140
11/06/2012 61.25 62.1 60.761 61.78 1,105,009
11/05/2012 61.06 61.12 60.63 60.94 1,196,368
11/02/2012 61.5 61.62 60.69 61.19 1,617,485
11/01/2012 59.7 61.48 59.46 61.43 1,721,989
10/31/2012 59.58 59.75 59.04 59.43 1,550,293
10/26/2012 59.35 59.62 58.86 59.39 1,432,505
10/25/2012 59.98 60.08 59.38 59.44 1,311,259
10/24/2012 59.86 59.89 59.53 59.6 1,882,075
10/23/2012 59.25 59.8 58.97 59.575 1,578,006
10/22/2012 59.84 60.04 59.46 59.94 1,538,474
10/19/2012 60.79 61.09 59.69 59.82 1,921,941
10/18/2012 60.85 61.14 60.46 60.62 1,186,038
10/17/2012 60.42 61.225 60.42 60.91 1,298,848
10/16/2012 60.32 61.15 60.12 60.79 1,346,590
10/15/2012 59.91 60.18 59.63 60.11 1,592,841
10/12/2012 59.84 60.26 59.62 59.8895 1,604,138
10/11/2012 60.2 60.29 59.47 59.62 1,555,356
10/10/2012 60.03 60.03 59.3 59.64 2,228,978
10/09/2012 60.48 60.61 59.83 59.86 1,707,833
10/08/2012 60.75 60.95 60.45 60.57 1,077,701
10/05/2012 61.42 61.7 60.93 61.12 1,577,635
10/04/2012 61.05 61.18 60.61 61.07 1,654,068
10/03/2012 59.99 61.29 59.87 61.065 2,942,535
10/02/2012 59.54 59.89 59.255 59.85 2,299,385
10/01/2012 59.12 59.36 58.695 59.335 2,398,571
09/28/2012 58.49 58.95 58.38 58.88 2,260,134
09/27/2012 58.16 58.93 57.83 58.835 1,842,908
09/26/2012 57.79 58.03 57.55 57.97 3,551,269
09/25/2012 58.48 58.5 57.8 57.87 2,097,741
09/24/2012 58.72 58.72 57.92 58.17 2,326,345
09/21/2012 59.04 59.12 58.2 58.38 5,734,672
09/20/2012 58.2 58.85 58.19 58.82 2,164,421
09/19/2012 59.58 59.63 58.34 58.63 2,273,885
09/18/2012 60.15 60.495 59.31 59.36 1,792,196
09/17/2012 60.1 60.39 59.7 60.15 1,539,452
09/14/2012 59.97 60.79 59.79 60.28 2,415,281
09/13/2012 59.79 60.4 59.56 59.97 2,104,412
09/12/2012 59.99 60.16 59.64 59.92 1,521,940
09/11/2012 59.3 60.1801 59.11 59.95 1,582,374
09/10/2012 59.47 59.9 59.35 59.62 1,731,370
09/07/2012 59.48 59.86 59.31 59.46 1,086,349
09/06/2012 58.52 59.76 58.49 59.74 1,542,162
09/05/2012 58.71 58.71 58.01 58.29 1,967,019
09/04/2012 58.4 58.83 58.03 58.55 1,508,191
08/31/2012 58.79 59.02 57.95 58.54 1,388,361
08/30/2012 58.57 58.75 58.02 58.21 1,562,419
08/29/2012 58.8 59.09 58.735 59.01 1,896,353
08/28/2012 58.81 59.16 58.58 58.78 1,646,290
08/27/2012 58.3 59.35 58.25 58.93 2,235,399
08/24/2012 58.26 58.58 57.925 58.43 2,059,439
08/23/2012 59.05 59.19 57.84 58.19 3,322,926
08/22/2012 58.91 59.93 57.925 59.65 5,214,808
08/21/2012 59.61 59.84 58.71 58.95 2,664,731
08/20/2012 59.57 59.9 59.13 59.35 1,585,782
08/17/2012 60.1 60.41 59.55 59.76 2,934,538
08/16/2012 59.21 60.19 59.15 60.07 2,103,508
08/15/2012 58.16 59.32 57.94 59.2 1,261,829
08/14/2012 58.68 58.72 57.85 58.02 1,881,648
08/13/2012 58.7 58.98 58.26 58.295 1,849,583
08/10/2012 59.06 59.27 58.74 59.03 1,279,592
08/09/2012 59.67 59.75 58.96 59.1 2,244,079
08/08/2012 59.86 60.2 59.11 59.62 1,663,912
08/07/2012 59.95 60.3 59.72 59.77 2,034,005
08/06/2012 59.15 59.88 58.93 59.62 1,345,944
08/03/2012 57.67 59.16 57.09 59.07 1,753,871
08/02/2012 57.52 58.17 57.17 57.79 1,158,578
08/01/2012 58.12 58.39 57.83 57.93 1,498,775
07/31/2012 58.45 58.71 57.88 58.02 1,278,336
07/30/2012 58.88 59.14 58.25 58.51 1,071,531
07/27/2012 57.75 59.08 57.73 58.88 1,627,333
07/26/2012 57.51 58.25 56.9 57.31 2,004,978
07/25/2012 56.8 57.41 56.31 56.52 1,863,081
07/24/2012 57.01 57.09 56.45 56.76 2,627,385
07/23/2012 57.54 57.54 56.61 57.09 2,360,296
07/20/2012 59.59 59.75 58.49 58.69 2,341,657
07/19/2012 59.69 60 59.44 59.62 2,618,072
07/18/2012 57.96 59.78 57.96 59.76 1,725,502
07/17/2012 57.56 58.37 56.74 58.17 1,493,860
07/16/2012 57.2 57.53 56.58 57.13 718,507
07/13/2012 56.65 57.45 56.52 57.22 987,149
07/12/2012 56.84 56.97 55.85 56.62 1,346,271
07/11/2012 57.45 57.74 56.78 57.34 1,221,651
07/10/2012 57.9 58.21 56.92 57.45 1,227,380
07/09/2012 57.99 58.18 56.81 57.44 1,364,426
07/06/2012 59.47 59.77 57.38 57.9 2,038,602
07/05/2012 59.07 60.06 59.03 59.92 1,755,467
07/03/2012 59.62 60.21 59.5899 60.15 941,205
07/02/2012 59.29 59.91 59.15 59.68 1,371,993
06/29/2012 57.73 59.36 57.73 59.35 2,044,788
06/28/2012 57.32 57.35 56.19 57 1,302,840
06/27/2012 57.4 57.85 57.09 57.52 696,618
06/26/2012 56.67 57.27 56.44 57.01 1,191,347
06/25/2012 57.01 57.25 56.2 56.35 1,245,126
06/22/2012 57.11 57.76 56.84 57.66 1,639,605
06/21/2012 58.82 58.92 56.84 56.89 1,986,322
06/20/2012 59 59.17 58.36 58.83 1,392,147
06/19/2012 59 59 58.49 58.97 1,819,193
06/18/2012 58.07 58.89 57.77 58.7 1,360,716
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.