INTU: Intuit Inc. Historical Data

1994 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 3.7644

CLOSE 3.7625

Low

LOW 2.25

High

HIGH 6.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	3.54	3.58	3.46	3.48
01/04/1994	3.54	3.54	3.42	3.45
01/05/1994	3.42	3.46	3.25	3.35
01/06/1994	3.31	3.48	3.31	3.45
01/07/1994	3.48	3.48	3.42	3.44
01/10/1994	3.46	3.5	3.42	3.47
01/11/1994	3.5	3.5	3.46	3.46
01/12/1994	3.48	3.5	3.42	3.5
01/13/1994	3.46	3.6	3.45	3.58
01/14/1994	3.54	3.71	3.54	3.68
01/17/1994	3.71	3.75	3.65	3.75
01/18/1994	3.75	3.92	3.71	3.86
01/19/1994	3.83	3.92	3.83	3.83
01/20/1994	3.83	3.92	3.83	3.84
01/21/1994	3.9	3.9	3.83	3.83
01/24/1994	3.81	3.92	3.81	3.9
01/25/1994	3.83	3.87	3.83	3.87
01/26/1994	3.87	3.87	3.81	3.81
01/27/1994	3.81	3.87	3.75	3.78
01/28/1994	3.81	3.9	3.75	3.87
01/31/1994	3.83	3.9	3.75	3.89
02/01/1994	3.83	3.98	3.83	3.96
02/02/1994	3.92	3.98	3.92	3.96
02/03/1994	3.94	4.08	3.92	4.05
02/04/1994	4.08	4.15	3.92	3.95
02/07/1994	3.83	3.92	3.73	3.92
02/08/1994	4.12	4.17	3.96	4
02/09/1994	4	4	3.85	3.85
02/10/1994	3.9	3.94	3.85	3.9
02/11/1994	3.9	3.92	3.83	3.87
02/14/1994	3.85	3.9	3.79	3.9
02/15/1994	3.96	3.96	3.9	3.92
02/16/1994	3.94	3.94	3.9	3.92
02/17/1994	3.96	4	3.94	3.94
02/18/1994	3.96	3.96	3.85	3.85
02/22/1994	3.9	3.98	3.85	3.9
02/23/1994	3.96	3.98	3.87	3.87
02/24/1994	3.83	3.87	3.77	3.8
02/25/1994	3.77	3.79	3.71	3.75
02/28/1994	3.73	3.75	3.6	3.75
03/01/1994	3.71	3.75	3.71	3.75
03/02/1994	3.69	3.81	3.65	3.81
03/03/1994	3.81	3.83	3.75	3.81
03/04/1994	3.77	3.81	3.75	3.78
03/07/1994	3.81	3.83	3.79	3.82
03/08/1994	3.83	3.83	3.79	3.8
03/09/1994	3.79	3.83	3.77	3.81
03/10/1994	3.79	3.81	3.73	3.79
03/11/1994	3.75	3.79	3.73	3.75
03/14/1994	3.73	3.79	3.73	3.75
03/15/1994	3.75	3.81	3.75	3.77
03/16/1994	3.77	3.81	3.69	3.69
03/17/1994	3.75	3.75	3.58	3.58
03/18/1994	3.58	3.62	3.54	3.58
03/21/1994	3.58	3.62	3.5	3.52
03/22/1994	3.56	3.56	3.5	3.56
03/23/1994	3.52	3.67	3.52	3.65
03/24/1994	3.62	3.65	3.52	3.52
03/25/1994	3.52	3.56	3.31	3.31
03/28/1994	3.35	3.35	3	3.17
03/29/1994	3.19	3.25	3.08	3.08
03/30/1994	3.1	3.12	3.06	3.11
03/31/1994	3.1	3.15	3.02	3.03
04/04/1994	2.96	2.96	2.83	2.92
04/05/1994	3	3.17	3	3.04
04/06/1994	3.04	3.04	2.92	2.93
04/07/1994	2.92	2.94	2.83	2.86
04/08/1994	2.85	2.9	2.58	2.66
04/11/1994	2.6	2.76	2.6	2.73
04/12/1994	2.79	2.87	2.75	2.79
04/13/1994	2.87	2.87	2.67	2.68
04/14/1994	2.65	2.69	2.58	2.62
04/15/1994	2.62	2.67	2.58	2.6
04/18/1994	2.62	2.65	2.52	2.57
04/19/1994	2.58	2.65	2.37	2.42
04/20/1994	2.42	2.46	2.33	2.33
04/21/1994	2.4	2.46	2.37	2.44
04/22/1994	2.48	2.54	2.46	2.5
04/25/1994	2.52	2.69	2.48	2.67
04/26/1994	2.65	2.87	2.65	2.84
04/28/1994	2.87	3	2.87	2.96
04/29/1994	3	3.04	2.92	3
05/02/1994	3.02	3.06	2.95	2.95
05/03/1994	3	3	2.83	2.9
05/04/1994	2.87	2.9	2.83	2.83
05/05/1994	2.87	2.87	2.58	2.58
05/06/1994	2.52	2.62	2.5	2.54
05/09/1994	2.5	2.52	2.35	2.44
05/10/1994	2.48	2.5	2.4	2.44
05/11/1994	2.44	2.46	2.25	2.27
05/12/1994	2.31	2.51	2.29	2.5
05/13/1994	2.52	2.56	2.48	2.56
05/16/1994	2.56	2.58	2.5	2.52
05/17/1994	2.5	2.54	2.44	2.46
05/18/1994	2.5	2.69	2.46	2.64
05/19/1994	2.69	2.81	2.62	2.79
05/20/1994	2.73	2.81	2.69	2.69
05/23/1994	2.73	2.77	2.69	2.77
05/24/1994	2.77	2.77	2.67	2.75
05/25/1994	2.75	2.75	2.65	2.71
05/26/1994	2.73	2.73	2.65	2.68
05/27/1994	2.73	2.83	2.67	2.79
05/31/1994	2.79	2.9	2.79	2.9
06/01/1994	2.87	2.94	2.81	2.9
06/02/1994	2.96	3.02	2.94	3
06/03/1994	3	3.06	2.94	3
06/06/1994	3.04	3.1	3	3.04
06/07/1994	3.04	3.04	2.9	2.91
06/08/1994	2.94	2.94	2.75	2.79
06/09/1994	2.81	2.81	2.62	2.69
06/10/1994	2.71	2.79	2.65	2.79
06/13/1994	2.79	2.83	2.77	2.81
06/14/1994	2.77	2.92	2.77	2.92
06/15/1994	2.92	2.96	2.9	2.93
06/16/1994	2.91	2.96	2.77	2.78
06/17/1994	2.81	2.85	2.77	2.79
06/20/1994	2.77	2.79	2.71	2.73
06/21/1994	2.67	2.71	2.62	2.65
06/22/1994	2.65	2.69	2.62	2.67
06/23/1994	2.65	2.69	2.52	2.53
06/24/1994	2.52	2.71	2.46	2.61
06/27/1994	2.58	2.67	2.54	2.6
06/28/1994	2.65	2.71	2.65	2.7
06/29/1994	2.67	2.87	2.67	2.82
06/30/1994	2.85	2.85	2.77	2.77
07/01/1994	2.78	2.81	2.77	2.81
07/05/1994	2.83	2.87	2.77	2.79
07/06/1994	2.85	2.85	2.79	2.85
07/07/1994	2.81	2.85	2.79	2.82
07/08/1994	2.75	2.9	2.75	2.87
07/11/1994	2.83	2.96	2.81	2.92
07/12/1994	2.9	2.96	2.87	2.92
07/13/1994	2.92	3.19	2.92	3.15
07/14/1994	3.19	3.27	3.15	3.23
07/15/1994	3.19	3.25	3.17	3.17
07/18/1994	3.23	3.23	3.1	3.14
07/19/1994	3.12	3.15	3.04	3.07
07/20/1994	3.04	3.06	2.9	2.91
07/21/1994	2.92	2.96	2.85	2.86
07/22/1994	2.94	2.96	2.85	2.91
07/25/1994	2.85	2.96	2.85	2.92
07/26/1994	2.96	3	2.92	2.94
07/27/1994	2.92	2.98	2.9	2.97
07/28/1994	2.92	3	2.92	2.96
07/29/1994	2.96	3.02	2.92	3
08/01/1994	3.04	3.1	2.98	3.05
08/02/1994	3.1	3.19	3.04	3.12
08/03/1994	3.19	3.25	3.15	3.15
08/04/1994	3.15	3.19	2.96	2.96
08/05/1994	2.96	2.96	2.87	2.92
08/08/1994	2.9	3.02	2.9	2.96
08/09/1994	3.02	3.06	2.94	3.04
08/10/1994	3.08	3.1	3.05	3.1
08/11/1994	3.06	3.35	3.06	3.25
08/12/1994	3.25	3.31	3.23	3.31
08/15/1994	3.25	3.33	3.25	3.29
08/16/1994	3.37	3.46	3.31	3.44
08/17/1994	3.46	3.52	3.4	3.46
08/18/1994	3.46	3.52	3.31	3.33
08/19/1994	3.31	3.37	3.29	3.33
08/22/1994	3.33	3.48	3.31	3.48
08/23/1994	3.5	3.65	3.46	3.59
08/24/1994	3.6	3.73	3.54	3.69
08/25/1994	3.69	3.77	3.62	3.67
08/26/1994	3.62	3.77	3.62	3.67
08/29/1994	3.73	3.73	3.6	3.68
08/30/1994	3.67	3.71	3.56	3.58
08/31/1994	3.58	3.6	3.54	3.56
09/01/1994	3.56	3.56	3.5	3.54
09/02/1994	3.54	3.6	3.52	3.56
09/06/1994	3.58	3.62	3.52	3.62
09/07/1994	3.65	3.65	3.58	3.62
09/08/1994	3.58	3.71	3.58	3.69
09/09/1994	3.6	3.65	3.54	3.58
09/12/1994	3.54	3.6	3.52	3.56
09/13/1994	3.56	3.62	3.52	3.52
09/14/1994	3.54	3.56	3.5	3.51
09/15/1994	3.54	3.54	3.46	3.48
09/16/1994	3.46	3.5	3.29	3.34
09/19/1994	3.37	3.44	3.37	3.41
09/20/1994	3.35	3.4	3.33	3.37
09/21/1994	3.4	3.4	3.31	3.31
09/22/1994	3.33	3.4	3.31	3.34
09/23/1994	3.31	3.31	3.23	3.24
09/26/1994	3.29	3.33	3.23	3.31
09/27/1994	3.33	3.48	3.33	3.46
09/28/1994	3.5	3.71	3.44	3.69
09/29/1994	3.69	3.71	3.6	3.65
09/30/1994	3.69	3.69	3.65	3.65
10/03/1994	3.67	3.67	3.56	3.6
10/04/1994	3.56	3.62	3.46	3.46
10/05/1994	3.46	3.46	3.33	3.44
10/06/1994	3.46	3.5	3.4	3.4
10/07/1994	3.44	3.5	3.42	3.5
10/10/1994	3.5	3.62	3.48	3.56
10/11/1994	3.58	3.75	3.54	3.72
10/12/1994	3.75	4.02	3.71	3.92
10/13/1994	4.04	4.25	4.04	4.19
10/14/1994	6.08	6.1	5.54	5.61
10/17/1994	5.62	5.62	5.48	5.5
10/18/1994	5.48	5.58	5.48	5.52
10/19/1994	5.52	5.65	5.52	5.6
10/20/1994	5.67	5.71	5.62	5.69
10/21/1994	5.71	5.71	5.65	5.67
10/24/1994	5.67	5.71	5.48	5.54
10/25/1994	5.48	5.52	5.48	5.49
10/26/1994	5.5	5.67	5.5	5.66
10/27/1994	5.67	5.69	5.6	5.67
10/28/1994	5.69	5.77	5.62	5.72
10/31/1994	5.69	5.9	5.69	5.88
11/01/1994	5.9	5.9	5.77	5.79
11/02/1994	5.83	5.85	5.77	5.79
11/03/1994	5.8	5.85	5.75	5.75
11/04/1994	5.75	5.81	5.62	5.65
11/07/1994	5.62	5.69	5.56	5.58
11/08/1994	5.58	5.7	5.58	5.67
11/09/1994	5.67	5.75	5.65	5.67
11/10/1994	5.65	5.69	5.62	5.62
11/11/1994	5.6	5.6	5.42	5.52
11/14/1994	5.54	5.65	5.52	5.62
11/15/1994	5.67	5.71	5.6	5.69
11/16/1994	5.69	5.71	5.67	5.67
11/17/1994	5.69	5.83	5.67	5.75
11/18/1994	5.71	5.75	5.67	5.68
11/21/1994	5.67	5.73	5.67	5.71
11/22/1994	5.62	5.67	5.52	5.52
11/23/1994	5.5	5.52	5.46	5.48
11/25/1994	5.46	5.59	5.46	5.57
11/28/1994	5.62	5.71	5.56	5.71
11/29/1994	5.73	5.81	5.67	5.76
11/30/1994	5.75	5.83	5.75	5.81
12/01/1994	5.77	5.81	5.77	5.79
12/02/1994	5.79	5.83	5.54	5.6
12/05/1994	5.6	5.64	5.54	5.56
12/06/1994	5.54	5.56	5.48	5.56
12/07/1994	5.5	5.56	5.48	5.56
12/08/1994	5.55	5.56	5.42	5.45
12/09/1994	5.46	5.46	5.4	5.4
12/12/1994	5.46	5.48	5.42	5.46
12/13/1994	5.42	5.6	5.42	5.6
12/14/1994	5.56	5.67	5.56	5.62
12/15/1994	5.6	5.69	5.58	5.69
12/16/1994	5.65	5.71	5.65	5.69
12/19/1994	5.67	5.73	5.62	5.73
12/20/1994	5.71	5.71	5.44	5.5
12/21/1994	5.5	5.67	5.5	5.62
12/22/1994	5.6	5.6	5.5	5.56
12/23/1994	5.56	5.62	5.52	5.6
12/27/1994	5.56	5.69	5.56	5.58
12/28/1994	5.58	5.62	5.5	5.54
12/29/1994	5.5	5.56	5.5	5.56
12/30/1994	5.52	5.58	5.52	5.56

Menu

Create your free account now!

INTU: Intuit Inc. Historical Data

1994 Historical Chart

Average

Low

High