INTU - Intuit Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017151.94152.38150.72151.63151.631,821,750
Nov 21, 2017152.50156.39151.18151.79151.792,530,300
Nov 20, 2017157.22158.90156.53157.78157.781,871,100
Nov 17, 2017155.99156.71155.27156.55156.551,247,700
Nov 16, 2017154.09156.04153.59155.65155.651,143,700
Nov 15, 2017155.22156.46153.36153.86153.861,659,000
Nov 14, 2017154.05155.78153.52155.21155.21946,500
Nov 13, 2017153.01155.37153.01154.89154.891,091,400
Nov 10, 2017151.66153.45151.56153.30153.30712,000
Nov 09, 2017152.01152.59150.58152.41152.41954,700
Nov 08, 2017152.61153.19151.67152.96152.96734,300
Nov 07, 2017153.25153.33151.58152.51152.51662,900
Nov 06, 2017153.86154.19152.04152.68152.68671,100
Nov 03, 2017151.89154.04151.04153.64153.64962,400
Nov 02, 2017151.34152.32150.60152.15152.15925,500
Nov 01, 2017151.85152.22150.55151.36151.36892,400
Oct 31, 2017151.78151.99150.51151.02151.02858,900
Oct 30, 2017153.22153.26150.39151.45151.45953,900
Oct 27, 2017151.40153.86150.82153.46153.461,173,100
Oct 26, 2017150.05151.95149.43151.33151.331,124,800
Oct 25, 2017148.35149.74147.97149.46149.461,460,600
Oct 24, 2017147.09148.62145.83148.62148.621,144,700
Oct 23, 2017148.53148.89146.96147.32147.32810,300
Oct 20, 2017146.46148.42146.46147.97147.971,175,300
Oct 19, 2017145.40146.65145.38146.62146.62873,600
Oct 18, 2017145.61146.46145.14145.77145.77888,100
Oct 17, 2017144.78145.64144.53145.50145.501,143,900
Oct 16, 2017146.00146.00144.64144.74144.74743,100
Oct 13, 2017146.81146.99145.25145.65145.651,029,700
Oct 12, 2017143.65145.93143.46145.86145.861,094,500
Oct 11, 2017144.17144.68143.18143.66143.661,217,000
Oct 10, 2017143.95144.72143.46144.18144.18778,200
Oct 09, 2017144.34144.34143.41143.96143.96786,900
Oct 06, 2017142.35144.24142.04144.18144.18992,700
Oct 06, 20170.39 Dividend
Oct 05, 2017142.99143.13142.02142.86142.471,068,900
Oct 04, 2017141.75142.89140.21142.67142.281,612,200
Oct 03, 2017141.77142.30141.31141.85141.461,244,900
Oct 02, 2017142.26143.29141.18141.74141.351,583,900
Sep 29, 2017142.18142.92140.37142.14141.752,566,400
Sep 28, 2017143.46144.02141.60142.31141.921,935,400
Sep 27, 2017144.20145.68143.68144.36143.971,567,300
Sep 26, 2017145.23145.61144.10144.77144.371,166,300
Sep 25, 2017145.53145.99143.76144.74144.341,324,800
Sep 22, 2017144.07146.72144.07146.32145.921,311,000
Sep 21, 2017145.82145.90144.06144.49144.101,162,900
Sep 20, 2017145.33145.91144.00144.97144.571,249,700
Sep 19, 2017144.30146.04143.59145.34144.941,740,600
Sep 18, 2017142.07144.06141.61143.80143.411,408,400
Sep 15, 2017141.85142.35141.11142.13141.741,423,500
Sep 14, 2017141.34142.09140.58142.08141.691,264,800
Sep 13, 2017141.70142.26140.75142.06141.671,231,600
Sep 12, 2017142.93143.00140.53142.38141.991,787,900
Sep 11, 2017142.43143.08141.87142.64142.251,096,400
Sep 08, 2017141.17141.70140.94141.56141.17953,200
Sep 07, 2017140.99141.76140.07141.00140.621,525,700
Sep 06, 2017142.15142.49140.74141.14140.751,185,600
Sep 05, 2017141.07142.45140.85141.54141.151,370,200
Sep 01, 2017141.83142.26141.06141.90141.511,074,900
Aug 31, 2017140.07141.69139.76141.45141.062,337,200
Aug 30, 2017137.79140.14137.76139.97139.591,859,200
Aug 29, 2017136.76138.60136.75138.01137.631,019,100
Aug 28, 2017137.29138.18136.48137.90137.521,471,300
Aug 25, 2017135.66137.79135.66137.35136.981,530,000
Aug 24, 2017135.27135.80133.71135.33134.961,916,600
Aug 23, 2017138.25139.40133.60135.52135.152,557,000
Aug 22, 2017136.14138.35135.58138.15137.772,260,900
Aug 21, 2017134.48136.08133.98135.91135.541,778,900
Aug 18, 2017133.95135.09133.77134.11133.741,305,900
Aug 17, 2017137.70137.88134.43134.46134.091,272,800
Aug 16, 2017137.34138.21137.07137.92137.541,075,500
Aug 15, 2017138.40139.09135.81137.47137.091,548,000
Aug 14, 2017137.40139.58137.40138.89138.511,148,900
Aug 11, 2017136.73137.04135.09136.60136.23747,200
Aug 10, 2017135.99136.48134.80135.16134.79928,300
Aug 09, 2017136.00136.97135.26136.82136.45761,700
Aug 08, 2017136.03137.21135.81136.18135.81746,700
Aug 07, 2017136.27137.05135.94136.65136.28866,300
Aug 04, 2017137.55137.79136.69136.90136.53675,700
Aug 03, 2017136.95137.65136.25137.14136.77879,600
Aug 02, 2017137.49137.59135.83136.53136.161,238,200
Aug 01, 2017137.64138.71135.71137.43137.051,010,000
Jul 31, 2017135.56137.41135.51137.21136.841,130,200
Jul 28, 2017136.48137.01135.40135.64135.27979,600
Jul 27, 2017136.90137.71135.14136.87136.501,257,800
Jul 26, 2017137.00137.40136.37137.14136.77980,700
Jul 25, 2017136.83137.66135.94136.84136.47941,100
Jul 24, 2017134.98136.26134.72136.25135.88910,600
Jul 21, 2017134.69135.79134.19134.84134.47849,500
Jul 20, 2017135.17135.91134.20135.35134.981,172,300
Jul 19, 2017133.43135.26133.29135.19134.821,082,700
Jul 18, 2017132.69133.82132.65133.65133.29808,800
Jul 17, 2017132.96133.76132.62133.07132.711,011,300
Jul 14, 2017132.89133.39132.68132.88132.521,572,000
Jul 13, 2017133.45134.00131.79132.40132.041,596,900
Jul 12, 2017133.49133.79133.03133.48133.121,328,400
Jul 11, 2017132.18132.98131.69132.36132.00990,200
Jul 10, 2017131.54132.43131.00131.87131.511,182,600
Jul 07, 2017132.00133.00131.71131.90131.541,226,200
Jul 06, 2017130.89131.81130.26131.10130.741,411,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...