Intuit Historical Data - INTU

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
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
  -1.01 -0.46% 220.44 223.52 219.76 222.51 221.45 20:00:00
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 Week228.73229.86219.0612224.31471M6M1M-8.29-3.62%
1 Month212.85229.86210.22220.8363998k6M2M7.593.57%
3 Months204.36229.86201.71214.0631618k6M1M16.087.87%
6 Months174.8229.86166.515200.6789601k6M1M45.6426.11%
1 Year144.07229.86140.21180.7492518k6M1M76.3753.01%
3 Years88.68229.8685.8701134.489446M1M131.76148.58%
5 Years65.9229.8665.12112.507449M1M154.54234.51%

INTU 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 21 2018220.44-1.01-0.46%219.76223.524,628,077
Sep 20 2018221.45+0.57+0.26%220.47222.431,340,382
Sep 19 2018220.88-7.30-3.20%219.0612228.4051,980,461
Sep 18 2018228.18+2.71+1.20%225.21229.621,213,642
Sep 17 2018225.47-2.07-0.91%225.21228.2151,467,665
Sep 14 2018227.54-0.24-0.11%226.825229.861,319,464
Sep 13 2018227.78+2.10+0.93%225.93228.3751,456,765
Sep 12 2018225.68-0.34-0.15%223.09226.93997,706
Sep 11 2018226.02+1.30+0.58%223.71226.791,573,849
Sep 10 2018224.72+4.40+2.00%220.0716225.121,545,468
Sep 07 2018220.32+0.46+0.21%217.18221.581,599,128
Sep 06 2018219.86+1.17+0.54%216.605220.801,437,739
Sep 05 2018218.69-2.05-0.93%214.71221.091,814,976
Sep 04 2018220.74+1.27+0.58%218.06221.1151,171,515
Aug 31 2018219.47+0.84+0.38%217.60219.781,282,300
Aug 30 2018218.63+0.73+0.34%216.35219.211,219,414
Aug 29 2018217.90+1.97+0.91%215.44218.751,478,985
Aug 28 2018215.93+3.96+1.87%212.21216.031,600,648
Aug 27 2018211.97-4.66-2.15%210.22217.462,289,453
Aug 24 2018216.63+1.63+0.76%211.46217.362,710,197
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.