INTU

Intuit Inc. Historical Stock Prices

$74.39
*  
0.45
 negative 
0.6%
Get INTU Alerts
*Delayed - data as of Apr. 23, 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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  74.43  74.79  74.065  74.39 1,150,089
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
08/20/2013 63.33 63.69 63.08 63.14 2,315,988
08/19/2013 64.02 64.28 63.35 63.42 1,308,913
08/16/2013 63.79 64.411 63.66 64.24 1,814,156
08/15/2013 64.06 64.41 63.669 63.83 1,637,830
08/14/2013 65.01 65.08 64.29 64.77 1,300,820
08/13/2013 64.8 65.32 64.24 65 1,177,860
08/12/2013 64.51 64.84 64.01 64.67 1,088,754
08/09/2013 63.91 64.69 63.91 64.45 1,567,173
08/08/2013 64.47 64.47 63.82 64.2 2,147,977
08/07/2013 63.35 64.47 63.35 64.12 2,088,609
08/06/2013 63.71 63.92 63.375 63.65 1,178,940
08/05/2013 63.79 64.22 63.73 63.92 1,326,631
08/02/2013 64.18 64.305 63.34 63.89 1,750,513
08/01/2013 64.23 64.76 63.76 64.49 1,700,576
07/31/2013 63.64 64.205 63.44 63.92 1,193,588
07/30/2013 63.63 63.98 63.255 63.34 1,146,835
07/29/2013 63.56 64.53 63.39 63.54 1,692,118
07/26/2013 63.03 63.96 62.74 63.92 1,694,062
07/25/2013 63.12 63.39 62.9 63.17 1,737,021
07/24/2013 64.19 64.65 63.06 63.11 1,927,365
07/23/2013 65.24 65.24 63.65 63.77 1,293,422
07/22/2013 64.4 64.71 64.015 64.41 1,110,556
07/19/2013 64.46 64.78 63.94 64.08 2,075,666
07/18/2013 64.97 65.73 64.84 64.87 1,650,266
07/17/2013 65 65.32 64.8101 65.01 1,888,993
07/16/2013 64.94 65.18 64.69 64.88 1,585,117
07/15/2013 64.58 64.84 64.35 64.83 2,251,546
07/12/2013 64.46 64.85 64.22 64.72 1,884,108
07/11/2013 63.68 64.42 63.64 64.38 1,871,051
07/10/2013 63.27 63.5 63.061 63.36 1,564,889
07/09/2013 63.28 63.56 63.1 63.24 1,639,821
07/08/2013 62.72 63.34 62.29 62.97 2,538,364
07/05/2013 61.59 62.7 61.59 62.55 1,589,563
07/03/2013 62.02 62.7 61.89 62.38 1,617,063
07/02/2013 62.88 63.05 61.53 62.37 3,928,783
07/01/2013 62.1 63.83 61.9 63.15 4,443,144
06/28/2013 60.3 61.37 60.19 61.04 3,500,222
06/27/2013 59.88 61.365 59.88 60.79 2,831,624
06/26/2013 59.2 59.76 58.75 59.45 3,122,666
06/25/2013 57.82 59.04 57.57 58.81 3,350,767
06/24/2013 57.78 58 56.74 57.505 1,952,120
06/21/2013 58.05 58.22 57.17 57.86 2,572,067
06/20/2013 58 58.58 57.75 57.85 2,199,538
06/19/2013 58.52 59.08 58.35 58.44 2,079,552
06/18/2013 57.93 58.79 57.93 58.7 2,694,727
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
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?