INTU

Intuit Inc. Historical Stock Prices

$83.57
*  
2.24
2.61%
Get INTU Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  85.29  86.80  82.11  83.57 5,151,997
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
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
01/16/2014 76.46 77.15 76.36 76.79 1,470,461
01/15/2014 76.23 77.22 75.95 76.78 1,285,147
01/14/2014 75.34 76.08 75.15 76.06 1,113,718
01/13/2014 75.98 76.22 74.8197 75.01 1,108,979
01/10/2014 76.9 76.96 75.835 76.24 1,165,247
01/09/2014 76.8 77 76.32 76.63 1,129,974
01/08/2014 76.89 77.05 76.01 76.44 2,437,575
01/07/2014 75.88 77.35 75.74 77.06 1,551,004
01/06/2014 75.8 76 75.47 75.74 1,268,747
01/03/2014 75.75 76.3775 75.53 75.8 998,796
01/02/2014 76.11 76.16 75.4001 75.94 1,355,681
12/31/2013 76.55 76.76 76.075 76.32 1,040,779
12/30/2013 76.63 76.84 76.24 76.57 838,059
12/27/2013 76.36 76.89 75.99 76.09 698,367
12/26/2013 76.21 76.71 75.98 76.35 581,299
12/24/2013 76.5 76.57 76.22 76.42 393,461
12/23/2013 75.65 76.65 75.5 76.32 1,361,985
12/20/2013 75.98 76.33 75.25 75.28 6,408,262
12/19/2013 75.97 76.21 75.515 75.69 1,879,235
12/18/2013 74.4 75.82 74.02 75.81 2,327,418
12/17/2013 74.98 75.05 74.53 74.69 1,652,690
12/16/2013 74.98 75.47 74.61 74.865 2,071,241
12/13/2013 74.62 75.25 74.58 75.02 1,698,079
12/12/2013 74.37 74.61 73.72 74.23 1,639,191
12/11/2013 75.25 75.6 74.455 74.53 1,750,694
12/10/2013 75.51 75.62 74.25 75 2,112,134
12/09/2013 74.87 74.91 74.12 74.4 1,631,885
12/06/2013 74.77 75.03 74.27 74.91 1,463,352
12/05/2013 74.21 74.38 73.84 74.01 1,424,760
12/04/2013 73.82 74.55 73.47 74.34 1,548,747
12/03/2013 74.19 74.78 73.92 74.36 1,647,086
12/02/2013 74.16 74.79 73.87 74.23 2,028,176
11/29/2013 73.8 74.33 73.73 74.23 1,377,704
11/27/2013 73.06 73.64 72.94 73.54 1,445,193
11/26/2013 72.57 73.44 72.56 72.84 2,014,713
11/25/2013 72.3 72.99 71.75 72.73 2,306,975
11/22/2013 72.93 73.16 70.87 72.03 4,053,946
11/21/2013 73.05 73.39 72.33 73.16 2,354,553
11/20/2013 73.65 73.65 72.98 73.14 1,837,906
11/19/2013 73.59 73.88 73.04 73.36 1,130,855
11/18/2013 73.73 73.94 73.15 73.41 1,784,305
11/15/2013 73.27 73.73 72.86 73.67 1,832,428
11/14/2013 72.95 73.29 72.27 73.16 1,606,170
11/13/2013 72.58 72.96 71.94 72.96 2,645,918
11/12/2013 72.2 72.45 71.95 72.41 1,049,890
11/11/2013 72.26 72.63 71.81 72.275 1,302,658
11/08/2013 71.86 72.49 71.85 72.48 1,862,402
11/07/2013 72.31 72.63 71.65 71.68 1,195,171
11/06/2013 71.68 72.45 71.51 72.24 1,333,690
11/05/2013 71.38 71.845 70.985 71.76 1,712,389
11/04/2013 71.37 71.49 70.81 71.41 1,504,829
11/01/2013 71.77 72 71.14 71.33 2,376,667
10/31/2013 71.69 71.97 71.36 71.41 1,996,329
10/30/2013 71.5 71.8 71.2 71.46 1,467,222
10/29/2013 71.18 71.8 70.9301 71.48 1,441,450
10/28/2013 70.51 71 70.24 70.84 1,179,792
10/25/2013 70.19 70.51 69.8 70.44 1,718,896
10/24/2013 69.2 70.2 69.12 69.82 1,996,698
10/23/2013 69.26 69.5 68.98 69.18 1,306,088
10/22/2013 69.03 69.535 68.83 69.47 1,874,019
10/21/2013 68.68 69.19 68.58 69.01 1,245,399
10/18/2013 68.76 69.12 68.62 68.74 2,554,661
10/17/2013 66.89 68.032 66.7 68 1,761,593
10/16/2013 67.03 67.34 66.65 67 1,988,642
10/15/2013 67.11 67.41 66.73 66.76 2,227,755
10/14/2013 66.72 67.48 66.01 67.43 2,008,960
10/11/2013 65.38 66.93 65.38 66.93 2,047,689
10/10/2013 65.92 66.13 65.47 65.8 2,104,871
10/09/2013 65.53 65.66 65.13 65.29 2,119,243
10/08/2013 66.1 66.24 65.12 65.4 2,216,514
10/07/2013 65.74 66.46 65.23 66.24 2,263,064
10/04/2013 66.03 66.54 65.46 66.3 2,365,724
10/03/2013 66.37 66.5 65.26 65.83 3,099,062
10/02/2013 66.43 66.55 65.81 66.45 1,647,913
10/01/2013 66.53 67.09 66.19 66.45 2,095,726
09/30/2013 65.75 66.67 65.7178 66.31 2,931,985
09/27/2013 65.9 66.78 65.6 66.51 3,161,550
09/26/2013 66.58 66.66 66 66.36 2,364,867
09/25/2013 65.87 66.44 65.8 66.26 2,974,371
09/24/2013 67 67 65.735 65.96 2,728,729
09/23/2013 66.59 66.965 66.32 66.41 1,885,363
09/20/2013 66.64 67.34 66.5 66.84 7,165,800
09/19/2013 66.06 66.55 65.74 66.42 3,125,990
09/18/2013 65.28 66.2 65.09 66.081 3,015,031
09/17/2013 66.07 66.66 65.82 66.3 1,730,642
09/16/2013 66.79 66.87 65.765 65.91 2,124,732
09/13/2013 65.795 66.06 65.48 65.95 1,502,130
09/12/2013 66.11 66.11 65.435 65.45 2,353,826
09/11/2013 66.39 66.73 66.11 66.32 1,890,155
09/10/2013 65.94 66.33 65.53 66.32 1,618,393
09/09/2013 64.45 65.595 64.25 65.45 1,995,255
09/06/2013 64.06 64.95 63.54 64.45 1,921,495
09/05/2013 64.36 64.57 64.02 64.18 1,392,983
09/04/2013 64.06 64.6999 63.7101 64.16 2,814,996
09/03/2013 63.8 64.6 63.585 63.75 1,796,467
08/30/2013 63.85 63.94 63.31 63.53 1,454,973
08/29/2013 63.15 63.88 62.89 63.59 1,547,206
08/28/2013 63.92 63.9899 63.25 63.4 3,205,765
08/27/2013 63.51 63.96 63.25 63.71 3,077,602
08/26/2013 61.5 65.11 61.5 64.32 2,694,020
08/23/2013 63.56 64.35 63.2544 64.18 2,320,223
08/22/2013 63.12 63.68 62.61 63.61 1,600,104
08/21/2013 62.74 64 62.62 63.02 3,115,792
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 Brokers before you trade

Want to trade FX?