INTU: Intuit Inc. Historical Data

1993 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.7552

CLOSE 2.756

Low

LOW 2

High

HIGH 3.87

DATE	OPEN	HIGH	LOW	CLOSE
03/12/1993	2.29	2.75	2.29	2.65
03/15/1993	2.69	2.71	2.58	2.61
03/16/1993	2.58	2.62	2.52	2.55
03/17/1993	2.52	2.56	2.42	2.46
03/18/1993	2.52	2.54	2.46	2.54
03/19/1993	2.48	2.54	2.48	2.52
03/22/1993	2.5	2.54	2.37	2.37
03/23/1993	2.42	2.54	2.33	2.54
03/24/1993	2.5	2.54	2.42	2.48
03/25/1993	2.48	2.48	2.37	2.37
03/26/1993	2.42	2.42	2.37	2.37
03/29/1993	2.42	2.46	2.33	2.36
03/30/1993	2.42	2.42	2.33	2.37
03/31/1993	2.37	2.37	2.31	2.31
04/01/1993	2.31	2.37	2.29	2.31
04/02/1993	2.31	2.31	2.15	2.21
04/05/1993	2.23	2.29	2.15	2.25
04/06/1993	2.33	2.33	2.25	2.25
04/07/1993	2.21	2.27	2.17	2.17
04/08/1993	2.15	2.23	2.1	2.12
04/12/1993	2.08	2.12	2.06	2.1
04/13/1993	2.08	2.12	2.02	2.04
04/14/1993	2.08	2.12	2.04	2.12
04/15/1993	2.12	2.12	2.06	2.06
04/16/1993	2.06	2.12	2.06	2.06
04/19/1993	2.1	2.1	2.04	2.04
04/20/1993	2.04	2.08	2.04	2.04
04/21/1993	2.08	2.08	2	2.02
04/22/1993	2.06	2.12	2.02	2.12
04/23/1993	2.15	2.15	2.06	2.15
04/26/1993	2.15	2.15	2.06	2.06
04/27/1993	2.1	2.29	2.04	2.29
04/28/1993	2.29	2.29	2.23	2.27
04/29/1993	2.23	2.23	2.19	2.23
04/30/1993	2.21	2.35	2.21	2.29
05/03/1993	2.29	2.42	2.29	2.42
05/04/1993	2.42	2.42	2.35	2.42
05/05/1993	2.35	2.62	2.35	2.54
05/06/1993	2.54	2.58	2.44	2.48
05/07/1993	2.48	2.58	2.48	2.52
05/10/1993	2.52	2.65	2.52	2.58
05/11/1993	2.62	2.62	2.56	2.56
05/12/1993	2.56	2.6	2.56	2.56
05/13/1993	2.6	2.6	2.54	2.58
05/14/1993	2.58	2.6	2.54	2.56
05/17/1993	2.6	2.62	2.56	2.58
05/18/1993	2.62	2.62	2.58	2.58
05/19/1993	2.62	2.69	2.62	2.67
05/20/1993	2.65	2.71	2.65	2.71
05/21/1993	2.65	2.69	2.65	2.65
05/24/1993	2.67	2.67	2.65	2.65
05/25/1993	2.67	2.67	2.58	2.62
05/26/1993	2.56	2.58	2.5	2.53
05/27/1993	2.56	2.56	2.48	2.48
05/28/1993	2.48	2.5	2.37	2.42
06/01/1993	2.42	2.42	2.37	2.37
06/02/1993	2.4	2.42	2.37	2.42
06/03/1993	2.4	2.42	2.37	2.42
06/04/1993	2.37	2.44	2.37	2.37
06/07/1993	2.35	2.42	2.25	2.34
06/08/1993	2.29	2.32	2.19	2.25
06/09/1993	2.19	2.25	2.15	2.19
06/10/1993	2.19	2.29	2.19	2.23
06/11/1993	2.29	2.58	2.28	2.54
06/14/1993	2.56	2.62	2.52	2.56
06/15/1993	2.6	2.6	2.52	2.54
06/16/1993	2.52	2.56	2.52	2.56
06/17/1993	2.54	2.56	2.52	2.52
06/18/1993	2.56	2.56	2.52	2.52
06/21/1993	2.56	2.69	2.52	2.69
06/22/1993	2.69	2.69	2.62	2.62
06/23/1993	2.6	2.65	2.6	2.65
06/24/1993	2.67	2.81	2.6	2.79
06/25/1993	2.77	2.85	2.73	2.73
06/28/1993	2.73	2.77	2.73	2.75
06/29/1993	2.73	2.75	2.62	2.67
06/30/1993	2.62	2.71	2.62	2.71
07/01/1993	2.65	2.71	2.6	2.6
07/02/1993	2.65	2.67	2.6	2.67
07/06/1993	2.62	2.67	2.62	2.62
07/07/1993	2.67	2.67	2.62	2.62
07/08/1993	2.62	2.69	2.58	2.68
07/09/1993	2.71	2.71	2.67	2.67
07/12/1993	2.71	2.71	2.67	2.67
07/13/1993	2.67	2.71	2.67	2.71
07/14/1993	2.71	2.71	2.65	2.66
07/15/1993	2.65	2.71	2.65	2.71
07/16/1993	2.65	2.69	2.62	2.69
07/19/1993	2.62	2.71	2.62	2.65
07/20/1993	2.62	2.67	2.62	2.62
07/21/1993	2.62	2.65	2.5	2.52
07/22/1993	2.54	2.54	2.35	2.43
07/23/1993	2.42	2.48	2.42	2.42
07/26/1993	2.46	2.48	2.4	2.44
07/27/1993	2.48	2.48	2.4	2.44
07/28/1993	2.35	2.44	2.35	2.35
07/29/1993	2.35	2.44	2.35	2.4
07/30/1993	2.44	2.46	2.4	2.4
08/02/1993	2.44	2.44	2.4	2.44
08/03/1993	2.4	2.44	2.4	2.4
08/04/1993	2.4	2.44	2.4	2.42
08/05/1993	2.44	2.52	2.4	2.52
08/06/1993	2.52	2.54	2.48	2.52
08/09/1993	2.58	2.6	2.54	2.6
08/10/1993	2.6	2.67	2.54	2.67
08/11/1993	2.67	2.69	2.65	2.69
08/12/1993	2.65	2.69	2.65	2.67
08/13/1993	2.69	2.7	2.65	2.7
08/16/1993	2.71	2.71	2.67	2.67
08/17/1993	2.71	2.71	2.67	2.67
08/18/1993	2.69	2.71	2.67	2.71
08/19/1993	2.7	2.71	2.67	2.67
08/20/1993	2.71	2.71	2.67	2.69
08/23/1993	2.67	2.71	2.67	2.71
08/24/1993	2.67	2.71	2.58	2.59
08/25/1993	2.58	2.67	2.58	2.67
08/26/1993	2.67	2.67	2.6	2.6
08/27/1993	2.67	2.67	2.6	2.62
08/30/1993	2.6	2.67	2.6	2.62
08/31/1993	2.6	2.67	2.6	2.6
09/01/1993	2.6	2.69	2.6	2.69
09/02/1993	2.73	2.79	2.66	2.68
09/03/1993	2.69	2.69	2.65	2.67
09/07/1993	2.69	2.75	2.65	2.75
09/08/1993	2.75	2.79	2.73	2.79
09/09/1993	2.79	2.94	2.77	2.92
09/10/1993	2.96	3.06	2.96	3.04
09/13/1993	3	3.17	3	3.12
09/14/1993	3.15	3.15	3.06	3.15
09/15/1993	3.1	3.15	3.1	3.15
09/16/1993	3.15	3.15	3.1	3.15
09/17/1993	3.1	3.17	3.1	3.14
09/20/1993	3.1	3.15	2.94	2.96
09/21/1993	3	3	2.83	2.87
09/22/1993	2.87	2.87	2.81	2.81
09/23/1993	2.77	2.83	2.73	2.77
09/24/1993	2.75	2.77	2.6	2.65
09/27/1993	2.67	2.73	2.65	2.7
09/28/1993	2.75	2.92	2.71	2.9
09/29/1993	2.9	3	2.87	2.96
09/30/1993	2.98	2.98	2.92	2.94
10/01/1993	2.98	2.98	2.85	2.87
10/04/1993	2.92	2.92	2.85	2.85
10/05/1993	2.85	2.87	2.75	2.75
10/06/1993	2.79	2.79	2.75	2.77
10/07/1993	2.81	2.87	2.79	2.83
10/08/1993	2.83	2.83	2.75	2.76
10/11/1993	2.81	2.81	2.75	2.79
10/12/1993	2.81	2.81	2.75	2.81
10/13/1993	2.75	2.9	2.75	2.83
10/14/1993	2.9	3	2.83	2.92
10/15/1993	2.92	2.96	2.92	2.96
10/18/1993	2.96	3	2.94	3
10/19/1993	3	3	2.94	2.94
10/20/1993	3	3	2.9	2.9
10/21/1993	2.87	2.94	2.87	2.92
10/22/1993	2.87	2.94	2.83	2.87
10/25/1993	2.83	2.9	2.83	2.85
10/26/1993	2.85	2.85	2.77	2.81
10/27/1993	2.77	2.81	2.77	2.79
10/28/1993	2.77	2.79	2.73	2.78
10/29/1993	2.79	2.83	2.77	2.82
11/01/1993	2.83	3.02	2.83	3
11/02/1993	3.08	3.21	3.04	3.19
11/03/1993	3.19	3.29	3.15	3.23
11/04/1993	3.23	3.23	3.15	3.19
11/05/1993	3.17	3.21	3.08	3.19
11/08/1993	3.21	3.21	3.12	3.15
11/09/1993	3.35	3.65	3.33	3.62
11/10/1993	3.69	3.75	3.65	3.73
11/11/1993	3.67	3.83	3.65	3.83
11/12/1993	3.83	3.87	3.79	3.79
11/15/1993	3.79	3.85	3.61	3.62
11/16/1993	3.67	3.69	3.44	3.52
11/17/1993	3.5	3.52	3.37	3.46
11/18/1993	3.46	3.52	3.44	3.47
11/19/1993	3.46	3.5	3.44	3.5
11/22/1993	3.5	3.5	3.4	3.42
11/23/1993	3.4	3.46	3.4	3.46
11/24/1993	3.46	3.46	3.42	3.42
11/26/1993	3.46	3.46	3.42	3.46
11/29/1993	3.44	3.46	3.31	3.33
11/30/1993	3.33	3.35	3.12	3.23
12/01/1993	3.23	3.5	3.19	3.48
12/02/1993	3.55	3.56	3.33	3.43
12/03/1993	3.44	3.44	3.31	3.31
12/06/1993	3.31	3.42	3.29	3.42
12/07/1993	3.46	3.5	3.33	3.33
12/08/1993	3.37	3.4	3.33	3.37
12/09/1993	3.37	3.37	3.27	3.31
12/10/1993	3.31	3.33	3.12	3.17
12/13/1993	3.23	3.23	3.19	3.23
12/14/1993	3.23	3.23	3.19	3.23
12/15/1993	3.19	3.23	3.19	3.23
12/16/1993	3.17	3.21	3.12	3.12
12/17/1993	3.19	3.4	3.12	3.35
12/20/1993	3.44	3.48	3.35	3.48
12/21/1993	3.48	3.54	3.42	3.54
12/22/1993	3.54	3.56	3.48	3.52
12/23/1993	3.54	3.56	3.52	3.52
12/27/1993	3.52	3.58	3.52	3.56
12/28/1993	3.58	3.6	3.54	3.56
12/29/1993	3.56	3.58	3.54	3.58
12/30/1993	3.58	3.62	3.54	3.58
12/31/1993	3.58	3.62	3.54	3.55

Menu

Create your free account now!

INTU: Intuit Inc. Historical Data

1993 Historical Chart

Average

Low

High