INTU Historical Prices | Intuit Inc. Stock

Dow

0.58% Nasdaq

0.44%

Intuit Inc. (INTU)

-NasdaqGS

60.17 2.28(3.93%) 11:14AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	59.64	60.00	57.78	57.89	5,136,400	57.89
May 20, 2013	60.34	60.75	59.52	59.64	1,727,000	59.64
May 17, 2013	59.96	60.83	59.47	60.63	2,247,700	60.63
May 16, 2013	60.41	60.90	59.84	59.85	2,417,400	59.85
May 15, 2013	59.14	60.86	59.01	60.59	3,318,100	60.59
May 14, 2013	59.14	59.57	58.87	59.11	2,114,100	59.11
May 13, 2013	59.89	59.97	58.93	58.99	2,206,000	58.99
May 10, 2013	59.54	60.22	59.28	60.20	2,401,400	60.20
May 9, 2013	59.65	60.26	58.88	59.00	3,915,200	59.00
May 8, 2013	60.29	60.55	60.02	60.49	2,067,300	60.49
May 7, 2013	60.58	60.70	60.17	60.56	1,543,400	60.56
May 6, 2013	60.76	60.98	60.13	60.75	2,033,500	60.75
May 3, 2013	60.67	60.75	60.11	60.26	2,367,400	60.26
May 2, 2013	59.91	60.64	59.33	60.07	2,343,800	60.07
May 1, 2013	59.51	60.47	59.25	59.97	2,485,000	59.97
Apr 30, 2013	60.82	60.82	59.11	59.64	5,255,700	59.64
Apr 29, 2013	59.50	61.10	59.38	60.94	4,182,700	60.94
Apr 26, 2013	57.00	59.80	56.81	59.35	9,119,200	59.35
Apr 25, 2013	55.75	57.97	55.54	57.09	15,922,300	57.09
Apr 24, 2013	64.29	64.60	63.69	64.19	1,525,800	64.19
Apr 23, 2013	63.32	64.25	63.13	63.98	1,687,500	63.98
Apr 22, 2013	63.09	63.24	62.11	62.86	1,601,200	62.86
Apr 19, 2013	62.08	63.17	61.85	62.97	2,824,400	62.97
Apr 18, 2013	63.31	63.31	62.19	62.51	2,059,400	62.51
Apr 17, 2013	63.79	63.88	62.54	63.04	2,050,700	63.04
Apr 16, 2013	63.16	64.24	63.07	64.22	1,989,600	64.22
Apr 15, 2013	64.54	64.61	63.02	63.08	1,769,300	63.08
Apr 12, 2013	65.15	65.17	64.27	64.70	1,368,600	64.70
Apr 11, 2013	64.95	65.30	64.72	64.93	1,568,500	64.93
Apr 10, 2013	64.00	65.00	63.76	64.82	1,090,000	64.82
Apr 9, 2013	64.14	64.14	63.18	63.80	2,261,800	63.80
Apr 8, 2013	64.52	64.52	63.52	63.84	1,106,000	63.84
Apr 8, 2013	0.17 Dividend
Apr 5, 2013	63.68	64.56	63.00	64.46	1,490,200	64.29
Apr 4, 2013	64.67	64.86	64.14	64.71	906,300	64.54
Apr 3, 2013	65.28	65.38	64.42	64.59	1,333,800	64.42
Apr 2, 2013	65.50	66.11	65.18	65.38	1,705,900	65.21
Apr 1, 2013	65.66	65.94	64.86	65.10	1,443,700	64.93
Mar 28, 2013	65.19	65.70	65.10	65.66	1,911,200	65.49
Mar 27, 2013	66.21	66.22	64.99	65.47	1,083,000	65.30
Mar 26, 2013	65.28	65.93	65.00	65.73	1,987,800	65.56
Mar 25, 2013	65.60	65.75	64.74	64.84	2,343,000	64.67
Mar 22, 2013	65.31	65.89	64.91	65.54	1,339,200	65.37
Mar 21, 2013	64.75	65.53	64.31	65.30	2,608,100	65.13
Mar 20, 2013	65.76	65.97	65.08	65.17	1,688,300	65.00
Mar 19, 2013	65.37	65.63	64.67	65.29	1,851,600	65.12
Mar 18, 2013	64.88	65.64	64.60	65.41	1,259,400	65.24
Mar 15, 2013	65.98	66.34	65.42	65.43	2,502,600	65.26
Mar 14, 2013	66.60	66.70	66.00	66.18	2,778,000	66.01
Mar 13, 2013	66.61	66.81	66.21	66.25	1,685,500	66.08
Mar 12, 2013	66.52	66.82	66.20	66.36	1,555,000	66.18
Mar 11, 2013	66.80	67.23	66.10	66.56	3,188,200	66.38
Mar 8, 2013	67.92	68.27	67.29	67.75	1,882,300	67.57
Mar 7, 2013	67.99	68.20	67.63	67.93	1,496,000	67.75
Mar 6, 2013	67.99	68.41	67.77	67.99	2,242,000	67.81
Mar 5, 2013	66.57	67.91	66.43	67.88	2,678,200	67.70
Mar 4, 2013	64.87	66.29	64.76	66.27	2,519,400	66.10
Mar 1, 2013	64.04	65.11	63.78	65.04	2,307,300	64.87
Feb 28, 2013	63.76	64.66	63.70	64.47	2,473,600	64.30
Feb 27, 2013	62.78	64.18	62.26	63.76	2,097,100	63.59
Feb 26, 2013	62.01	62.76	61.87	62.64	2,054,700	62.47
Feb 25, 2013	62.93	63.24	62.01	62.02	2,495,500	61.86
Feb 22, 2013	62.00	63.07	61.05	62.78	3,073,900	62.61
Feb 21, 2013	60.76	61.62	60.76	61.30	1,941,300	61.14
Feb 20, 2013	62.38	62.50	61.37	61.42	2,107,800	61.26
Feb 19, 2013	62.10	62.56	61.98	62.21	1,421,800	62.05
Feb 15, 2013	60.96	62.11	60.76	62.07	2,139,900	61.91
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On INTU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Intuit Inc. (INTU)