INTU: Historical Prices for Intuit Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	29.54	29.71	29.02	29.31	3,877,000	29.31
8-Feb-10	29.40	29.55	29.11	29.36	2,227,700	29.36
5-Feb-10	29.38	29.70	29.03	29.44	4,337,100	29.44
4-Feb-10	29.90	29.95	29.26	29.26	3,174,200	29.26
3-Feb-10	29.78	30.15	29.72	29.99	2,128,300	29.99
2-Feb-10	29.88	30.03	29.64	29.96	3,239,300	29.96
1-Feb-10	29.51	30.10	29.51	29.91	2,725,100	29.91
29-Jan-10	29.89	30.00	29.53	29.61	3,805,600	29.61
28-Jan-10	29.81	30.07	29.40	29.66	3,816,100	29.66
27-Jan-10	29.89	30.08	29.62	30.01	4,070,400	30.01
26-Jan-10	30.28	30.49	29.98	30.03	4,020,100	30.03
25-Jan-10	30.20	30.55	30.06	30.36	2,774,200	30.36
22-Jan-10	30.80	30.98	30.06	30.10	2,590,200	30.10
21-Jan-10	31.21	31.41	30.66	30.84	3,096,000	30.84
20-Jan-10	31.53	31.63	30.75	31.22	2,720,100	31.22
19-Jan-10	31.38	31.92	31.30	31.73	2,161,500	31.73
15-Jan-10	31.72	31.97	31.09	31.46	3,835,100	31.46
14-Jan-10	31.69	31.88	31.42	31.78	2,617,000	31.78
13-Jan-10	31.35	31.69	31.20	31.58	2,618,300	31.58
12-Jan-10	30.99	31.41	30.88	31.22	2,969,100	31.22
11-Jan-10	30.93	31.41	30.93	31.22	4,011,700	31.22
8-Jan-10	30.33	31.12	30.12	31.08	4,249,700	31.08
7-Jan-10	30.29	30.60	30.12	30.28	3,100,300	30.28
6-Jan-10	30.66	30.85	30.32	30.38	2,856,800	30.38
5-Jan-10	30.76	30.90	30.41	30.81	3,142,100	30.81
4-Jan-10	31.09	31.15	30.77	30.81	2,353,000	30.81
31-Dec-09	31.06	31.11	30.71	30.73	1,303,700	30.73
30-Dec-09	30.84	31.25	30.84	31.06	1,500,600	31.06
29-Dec-09	30.96	31.04	30.77	30.96	1,265,100	30.96
28-Dec-09	30.88	31.05	30.78	31.00	1,442,700	31.00
24-Dec-09	30.74	30.99	30.59	30.94	727,800	30.94
23-Dec-09	30.67	30.79	30.54	30.74	1,571,200	30.74
22-Dec-09	30.59	30.90	30.55	30.73	1,950,000	30.73
21-Dec-09	30.53	30.78	30.52	30.66	2,201,500	30.66
18-Dec-09	30.11	30.50	30.06	30.47	6,092,600	30.47
17-Dec-09	30.12	30.21	29.84	30.08	3,107,600	30.08
16-Dec-09	30.23	30.39	30.21	30.23	3,358,300	30.23
15-Dec-09	30.15	30.44	30.12	30.22	2,867,600	30.22
14-Dec-09	30.00	30.43	29.91	30.39	3,098,400	30.39
11-Dec-09	30.17	30.24	29.57	29.76	3,148,100	29.76
10-Dec-09	29.73	30.12	29.63	30.03	3,245,000	30.03
9-Dec-09	29.23	29.76	29.05	29.73	2,897,000	29.73
8-Dec-09	29.36	29.57	28.98	29.32	2,805,400	29.32
7-Dec-09	29.65	29.83	29.37	29.60	1,639,500	29.60
4-Dec-09	29.50	29.87	29.46	29.75	3,334,700	29.75
3-Dec-09	29.80	29.83	29.32	29.32	2,069,900	29.32
2-Dec-09	29.36	29.75	29.36	29.67	1,982,100	29.67
1-Dec-09	29.36	29.80	29.36	29.45	2,786,600	29.45
30-Nov-09	29.12	29.28	28.85	29.21	2,498,900	29.21
27-Nov-09	29.07	29.53	29.03	29.27	1,150,100	29.27
25-Nov-09	29.40	29.75	29.40	29.66	2,138,500	29.66
24-Nov-09	29.85	29.98	29.36	29.46	3,117,600	29.46
23-Nov-09	29.75	30.16	29.69	29.93	2,822,900	29.93
20-Nov-09	29.53	30.00	29.27	29.66	4,515,300	29.66
19-Nov-09	30.12	30.40	30.00	30.27	4,267,500	30.27
18-Nov-09	30.21	30.37	29.96	30.34	2,540,800	30.34
17-Nov-09	30.27	30.41	30.19	30.34	2,270,800	30.34
16-Nov-09	29.92	30.50	29.85	30.42	3,801,900	30.42
13-Nov-09	29.95	30.00	29.79	29.90	2,861,000	29.90
12-Nov-09	30.12	30.25	29.83	29.88	2,192,900	29.88
11-Nov-09	30.15	30.43	29.96	30.05	5,429,700	30.05
10-Nov-09	30.38	30.49	30.03	30.11	3,766,400	30.11
9-Nov-09	29.78	30.29	29.58	30.27	2,902,700	30.27
6-Nov-09	29.64	29.94	29.51	29.69	2,120,200	29.69
5-Nov-09	29.36	29.79	29.19	29.69	1,849,100	29.69
4-Nov-09	29.08	29.33	28.96	29.07	2,925,600	29.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions