Intuit Historical Data - INTU

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Intuit INTU NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0 +0% 263.84 - - - 263.84 08:30:23
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 Week262.02267.34260.44264.6102956k1M1M1.820.69%
1 Month260.24272.14254.6261.7047956k2M1M3.61.38%
3 Months215.74272.14212.67249.0460778k3M1M48.122.30%
6 Months200.97272.14182.61223.8321778k4M2M62.8731.28%
1 Year180.78272.14180.75216.6775618k5M1M83.0645.95%
3 Years104.59272.1499.2162.1124240k5M1M159.25152.26%
5 Years75.85272.1472.85132.356749M1M187.99247.84%

INTU 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 25 2019263.69-0.35-0.13%260.44264.39956,198
Apr 24 2019264.04-1.64-0.62%263.86267.33999986,389
Apr 23 2019265.68+7.91+3.07%262.02266.421,348,173
Apr 22 2019257.770.000.00%257.77257.770
Apr 18 2019257.77+1.50+0.59%254.60261.641,241,880
Apr 17 2019256.27-1.72-0.67%255.15260.051,709,540
Apr 16 2019257.99-2.89-1.11%256.14263.441,024,902
Apr 15 2019260.88+0.82+0.32%258.50261.551,577,853
Apr 12 2019260.06+0.47+0.18%258.285261.839992,091,514
Apr 11 2019259.58999+0.50+0.19%258.70999261.001,319,209
Apr 10 2019259.08999+0.19+0.07%257.73264.831,951,225
Apr 09 2019258.89999-1.86-0.71%258.42261.21499986,377
Apr 08 2019260.76-0.94-0.36%257.62262.274991,570,013
Apr 05 2019261.70-0.93-0.35%260.99264.661,097,481
Apr 04 2019262.63-6.45-2.40%258.61269.931,919,742
Apr 03 2019269.08+0.82+0.31%268.42272.141,615,705
Apr 02 2019268.26+2.51+0.94%264.82269.631,116,152
Apr 01 2019265.75+4.34+1.66%261.32266.321,153,319
Mar 29 2019261.41+2.19+0.84%258.979261.631,233,491
Mar 28 2019259.22+3.84+1.50%255.18259.742,387,110
Mar 27 2019255.38-0.61-0.24%253.4321257.495949,402
Mar 26 2019255.99+2.16+0.85%254.28257.51839,005
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.