INTU

Intuit Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Intuit Inc INTU NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
4.50 1.23% 370.01 20:00:00
Open Price Low Price High Price Close Price Prev Close
364.88 363.03 373.84 371.01 365.51
more quote information »

INTU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week369.79376.76360.50368.951,235,9730.220.06%
1 Month377.16387.94357.69372.941,158,624-7.15-1.9%
3 Months333.32387.94312.05358.551,249,72136.6911.01%
6 Months288.03387.94281.19337.851,201,52881.9828.46%
1 Year273.82387.94187.675299.431,341,58296.1935.13%
3 Years165.00387.94150.43249.851,376,019205.01124.25%
5 Years91.43387.9488.17199.321,366,409278.58304.69%

INTU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 371.01 5.50 1.5% 364.88 373.84 363.03 1,597,758
Jan 14 2021 365.51 0.55 0.15% 365.2879 369.63 364.97 1,146,113
Jan 13 2021 364.96 -0.71 -0.19% 364.97 367.33 360.50 1,019,515
Jan 12 2021 365.67 -6.67 -1.79% 371.83 372.63 362.35 1,240,373
Jan 11 2021 372.34 -2.12 -0.57% 376.13 376.76 366.38 1,514,853
Jan 08 2021 374.46 5.83 1.58% 369.79 375.03 368.5952 1,259,009
Jan 07 2021 368.63 7.63 2.11% 363.24 370.228 360.33 1,106,965
Jan 06 2021 361.00 -7.87 -2.13% 359.17 364.01 357.69 1,537,516
Jan 05 2021 368.87 -2.83 -0.76% 370.44 374.00 367.31 1,117,689
Jan 04 2021 371.70 -8.15 -2.15% 379.74 384.62 366.17 1,839,771
Dec 31 2020 379.85 4.30 1.14% 375.02 380.48 374.9527 982,518
Dec 30 2020 375.55 -2.78 -0.73% 380.82 381.975 375.34 703,191
Dec 29 2020 378.33 -2.79 -0.73% 383.20 384.815 377.32 640,472
Dec 28 2020 381.12 -0.04 -0.01% 387.57 387.94 378.04 871,849
Dec 24 2020 381.16 4.24 1.12% 377.51 381.79 377.43 441,932
Dec 23 2020 376.92 -3.05 -0.8% 379.01 383.94 376.71 900,938
Dec 22 2020 379.97 4.04 1.07% 376.00 380.14 373.58 990,854
Dec 21 2020 375.93 -4.18 -1.1% 374.72 376.80 369.36 997,633
Dec 18 2020 380.11 -0.21 -0.06% 377.16 380.80 375.53 2,544,032
Dec 17 2020 380.32 11.06 3.0% 371.93 380.99 370.34 1,965,893
Dec 16 2020 369.26 8.83 2.45% 361.31 370.36 360.03 1,577,845
See More Historical Prices »


Your Recent History
NASDAQ
INTU
Intuit
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.