Intuit Historical Data - INTU

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
Big Cap Pro
Monthly Subscription
for only
$47.31
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
  -0.71 -0.33% 215.28 216.59 215.11 216.04 215.99 16:38:10
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 Week213.92218.61210.93215.8643618k1M827k1.360.64%
1 Month209.77218.61198.03207.3417618k2M1M5.512.63%
3 Months185.45218.61183.02201.1952618k3M1M29.8316.09%
6 Months164.94218.61150.43184.2042601k3M1M50.3430.52%
1 Year134.69218.61133.6167.3089518k3M1M80.5959.83%
3 Years107.3218.6179.63125.697049M1M107.98100.63%
5 Years63.03218.6160.5106.901349M2M152.25241.55%

INTU 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 2018215.99-2.32-1.06%215.14218.171,082,475
Jul 18 2018218.31+1.83+0.85%215.08218.61875,478
Jul 17 2018216.48+2.02+0.94%210.93216.99704,562
Jul 16 2018214.46+0.75+0.35%213.43214.92618,221
Jul 13 2018213.71-0.010.00%212.24214.36855,405
Jul 12 2018213.72+4.53+2.17%209.95213.861,634,522
Jul 11 2018209.19+0.73+0.35%207.55209.53940,938
Jul 10 2018208.46+0.73+0.35%207.56209.30892,312
Jul 09 2018207.73-0.42-0.20%206.51209.791,095,591
Jul 06 2018208.15+3.09+1.51%204.47208.391,378,598
Jul 05 2018205.06-0.49-0.24%203.80207.93891,150,993
Jul 03 2018205.5524+0.11+0.05%204.36206.95776,608
Jul 02 2018205.44+1.13+0.56%201.71206.191,833,682
Jun 29 2018204.305+0.28+0.14%203.31206.521,133,775
Jun 28 2018204.02+5.80+2.93%198.45204.751,457,117
Jun 27 2018198.22-3.89-1.92%198.03203.971,261,745
Jun 26 2018202.11+0.37+0.18%201.50203.411,607,844
Jun 25 2018201.74-4.26-2.07%200.01205.002,002,624
Jun 22 2018206.00-3.80-1.81%205.83210.47252,256,788
Jun 21 2018209.80-3.72-1.74%209.43216.631,644,389
Jun 20 2018213.52+2.91+1.38%210.16213.761,215,569
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.