INTU: Historical Prices for Intuit Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	29.12	29.21	28.84	29.10	2,793,800	29.10
2-Nov-09	28.97	29.35	28.79	29.14	3,635,500	29.14
30-Oct-09	29.61	29.75	29.07	29.07	5,124,600	29.07
29-Oct-09	29.52	29.77	29.34	29.73	2,231,200	29.73
28-Oct-09	29.88	30.04	29.33	29.43	4,515,100	29.43
27-Oct-09	30.07	30.30	29.70	29.92	4,871,800	29.92
26-Oct-09	29.79	30.43	29.74	29.92	4,494,800	29.92
23-Oct-09	30.01	30.33	29.70	29.87	4,040,400	29.87
22-Oct-09	29.48	30.28	29.28	30.17	4,857,900	30.17
21-Oct-09	29.42	30.10	29.42	29.60	3,280,100	29.60
20-Oct-09	29.71	29.71	29.35	29.62	2,582,500	29.62
19-Oct-09	29.93	30.02	29.71	29.97	2,810,600	29.97
16-Oct-09	29.72	29.95	29.44	29.83	3,513,600	29.83
15-Oct-09	29.48	29.92	29.48	29.80	3,784,500	29.80
14-Oct-09	29.75	29.96	29.59	29.92	4,912,300	29.92
13-Oct-09	28.85	29.65	28.81	29.55	5,482,000	29.55
12-Oct-09	28.70	29.00	28.64	28.90	3,121,700	28.90
9-Oct-09	27.89	28.70	27.88	28.66	4,389,400	28.66
8-Oct-09	28.10	28.30	28.04	28.09	5,952,400	28.09
7-Oct-09	28.29	28.37	27.82	27.96	4,300,300	27.96
6-Oct-09	28.26	28.34	28.03	28.27	5,977,500	28.27
5-Oct-09	27.67	28.27	27.60	28.25	3,106,500	28.25
2-Oct-09	27.68	28.07	27.56	27.77	2,315,400	27.77
1-Oct-09	28.24	28.40	27.64	27.82	3,585,900	27.82
30-Sep-09	28.26	28.58	27.92	28.50	4,185,600	28.50
29-Sep-09	28.29	28.48	28.06	28.25	2,754,800	28.25
28-Sep-09	27.75	28.50	27.75	28.23	3,163,400	28.23
25-Sep-09	27.77	27.82	27.55	27.65	3,082,600	27.65
24-Sep-09	27.83	27.98	27.46	27.64	4,445,100	27.64
23-Sep-09	27.79	28.26	27.62	27.80	4,663,600	27.80
22-Sep-09	27.65	28.00	27.27	27.87	5,306,600	27.87
21-Sep-09	27.84	27.84	27.35	27.47	3,443,300	27.47
18-Sep-09	27.88	27.93	27.40	27.77	3,730,100	27.77
17-Sep-09	27.93	27.95	27.55	27.64	3,450,800	27.64
16-Sep-09	27.39	27.97	27.39	27.89	4,906,200	27.89
15-Sep-09	27.73	27.81	27.20	27.78	2,596,400	27.78
14-Sep-09	27.79	28.10	27.66	27.86	2,844,400	27.86
11-Sep-09	28.11	28.13	27.74	27.84	4,161,100	27.84
10-Sep-09	28.18	28.23	27.93	28.12	3,765,300	28.12
9-Sep-09	28.01	28.25	27.91	28.24	3,083,900	28.24
8-Sep-09	28.12	28.30	27.99	28.17	2,427,600	28.17
4-Sep-09	27.78	28.24	27.64	28.21	2,940,700	28.21
3-Sep-09	27.51	27.86	27.38	27.79	2,767,200	27.79
2-Sep-09	27.37	27.91	27.36	27.69	4,769,500	27.69
1-Sep-09	27.77	28.28	27.44	27.52	5,111,400	27.52
31-Aug-09	28.09	28.19	27.50	27.77	4,837,200	27.77
28-Aug-09	28.28	28.56	28.01	28.13	3,690,600	28.13
27-Aug-09	28.19	28.32	28.01	28.23	4,192,200	28.23
26-Aug-09	28.49	28.63	28.08	28.20	4,497,000	28.20
25-Aug-09	28.43	28.52	28.17	28.32	4,710,100	28.32
24-Aug-09	28.68	28.69	28.12	28.50	5,135,900	28.50
* 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