Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 6:47AM ET - U.S. Markets open in 2 hours and 43 minutes. Dow Up 1.52% Nasdaq  0.00%
Intuit Inc. (INTU)On Feb 9: 29.31   0.00 (0.00%)  
MORE ON INTU
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1029.5429.7129.0229.313,877,00029.31
8-Feb-1029.4029.5529.1129.362,227,70029.36
5-Feb-1029.3829.7029.0329.444,337,10029.44
4-Feb-1029.9029.9529.2629.263,174,20029.26
3-Feb-1029.7830.1529.7229.992,128,30029.99
2-Feb-1029.8830.0329.6429.963,239,30029.96
1-Feb-1029.5130.1029.5129.912,725,10029.91
29-Jan-1029.8930.0029.5329.613,805,60029.61
28-Jan-1029.8130.0729.4029.663,816,10029.66
27-Jan-1029.8930.0829.6230.014,070,40030.01
26-Jan-1030.2830.4929.9830.034,020,10030.03
25-Jan-1030.2030.5530.0630.362,774,20030.36
22-Jan-1030.8030.9830.0630.102,590,20030.10
21-Jan-1031.2131.4130.6630.843,096,00030.84
20-Jan-1031.5331.6330.7531.222,720,10031.22
19-Jan-1031.3831.9231.3031.732,161,50031.73
15-Jan-1031.7231.9731.0931.463,835,10031.46
14-Jan-1031.6931.8831.4231.782,617,00031.78
13-Jan-1031.3531.6931.2031.582,618,30031.58
12-Jan-1030.9931.4130.8831.222,969,10031.22
11-Jan-1030.9331.4130.9331.224,011,70031.22
8-Jan-1030.3331.1230.1231.084,249,70031.08
7-Jan-1030.2930.6030.1230.283,100,30030.28
6-Jan-1030.6630.8530.3230.382,856,80030.38
5-Jan-1030.7630.9030.4130.813,142,10030.81
4-Jan-1031.0931.1530.7730.812,353,00030.81
31-Dec-0931.0631.1130.7130.731,303,70030.73
30-Dec-0930.8431.2530.8431.061,500,60031.06
29-Dec-0930.9631.0430.7730.961,265,10030.96
28-Dec-0930.8831.0530.7831.001,442,70031.00
24-Dec-0930.7430.9930.5930.94727,80030.94
23-Dec-0930.6730.7930.5430.741,571,20030.74
22-Dec-0930.5930.9030.5530.731,950,00030.73
21-Dec-0930.5330.7830.5230.662,201,50030.66
18-Dec-0930.1130.5030.0630.476,092,60030.47
17-Dec-0930.1230.2129.8430.083,107,60030.08
16-Dec-0930.2330.3930.2130.233,358,30030.23
15-Dec-0930.1530.4430.1230.222,867,60030.22
14-Dec-0930.0030.4329.9130.393,098,40030.39
11-Dec-0930.1730.2429.5729.763,148,10029.76
10-Dec-0929.7330.1229.6330.033,245,00030.03
9-Dec-0929.2329.7629.0529.732,897,00029.73
8-Dec-0929.3629.5728.9829.322,805,40029.32
7-Dec-0929.6529.8329.3729.601,639,50029.60
4-Dec-0929.5029.8729.4629.753,334,70029.75
3-Dec-0929.8029.8329.3229.322,069,90029.32
2-Dec-0929.3629.7529.3629.671,982,10029.67
1-Dec-0929.3629.8029.3629.452,786,60029.45
30-Nov-0929.1229.2828.8529.212,498,90029.21
27-Nov-0929.0729.5329.0329.271,150,10029.27
25-Nov-0929.4029.7529.4029.662,138,50029.66
24-Nov-0929.8529.9829.3629.463,117,60029.46
23-Nov-0929.7530.1629.6929.932,822,90029.93
20-Nov-0929.5330.0029.2729.664,515,30029.66
19-Nov-0930.1230.4030.0030.274,267,50030.27
18-Nov-0930.2130.3729.9630.342,540,80030.34
17-Nov-0930.2730.4130.1930.342,270,80030.34
16-Nov-0929.9230.5029.8530.423,801,90030.42
13-Nov-0929.9530.0029.7929.902,861,00029.90
12-Nov-0930.1230.2529.8329.882,192,90029.88
11-Nov-0930.1530.4329.9630.055,429,70030.05
10-Nov-0930.3830.4930.0330.113,766,40030.11
9-Nov-0929.7830.2929.5830.272,902,70030.27
6-Nov-0929.6429.9429.5129.692,120,20029.69
5-Nov-0929.3629.7929.1929.691,849,10029.69
4-Nov-0929.0829.3328.9629.072,925,60029.07
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions