Intuit Historical Data - INTU

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Intuit Inc. INTU NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0 +0% 209.38 - - - 209.38 04:00:00
more quote information »
Industry Sector
Application Software

INTU Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week220.71223.4099208.17215.7748873k2M1M-11.33-5.13%
1 Month217.44223.4099196.4211.0375873k2M1M-8.06-3.71%
3 Months210.31231.84196.4216.5594868k5M2M-0.93-0.44%
6 Months189.81231.84187.211211.4917618k5M1M19.5710.31%
1 Year154.09231.84150.43190.7778518k5M1M55.2935.88%
3 Years96.93231.8488.17141.4422240k6M1M112.45116.01%
5 Years73.05231.8466.3117.672949M1M136.33186.63%

INTU 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 14 2018209.38-3.46-1.63%208.17216.311,136,745
Nov 13 2018212.84-0.03-0.01%212.05216.381,555,338
Nov 12 2018212.87-9.30-4.19%212.62221.481,635,869
Nov 09 2018222.17-1.07-0.48%219.05223.40991,574,990
Nov 08 2018223.24+1.36+0.61%220.07223.31872,515
Nov 07 2018221.88+8.18+3.83%215.02221.891,076,774
Nov 06 2018213.70-0.74-0.35%211.37216.1451,195,817
Nov 05 2018214.44+1.46+0.69%211.32214.871,264,115
Nov 02 2018212.98+0.62+0.29%211.68215.732,138,400
Nov 01 2018212.36+1.36+0.64%207.81212.591,366,185
Oct 31 2018211.00+8.20+4.04%205.085212.771,559,445
Oct 30 2018202.80+2.13+1.06%199.46204.211,468,496
Oct 29 2018200.67-1.35-0.67%196.40208.201,501,595
Oct 26 2018202.02-5.64-2.72%199.55205.311,379,986
Oct 25 2018207.66+6.23+3.09%202.79208.191,328,674
Oct 24 2018201.43-7.44-3.56%201.2701211.161,474,377
Oct 23 2018208.87-4.40-2.06%204.3228210.341,587,679
Oct 22 2018213.27+2.17+1.03%209.17214.601,108,597
Oct 19 2018211.10-1.58-0.74%210.14215.951,655,203
Oct 18 2018212.68-6.15-2.81%212.40218.121,500,868
Oct 17 2018218.83+3.91+1.82%213.25218.951,911,279
Oct 16 2018214.92+6.14+2.94%209.69215.861,419,534
Oct 15 2018208.78-3.04-1.44%207.57211.691,199,273
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.