INTU
Intuit Inc.
20:00:01
267 $
0.0000 (%0.00)
Previous Close: 269.07999
Day Low₺259.23
Day High₺269.87
INTU: Intuit Inc. Historical Data
1995 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.6454
CLOSE 7.6759
Low
LOW 4.96
High
HIGH 14.87
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1995 | 5.52 | 5.58 | 5.52 | 5.58 |
| 01/04/1995 | 5.58 | 5.62 | 5.52 | 5.58 |
| 01/05/1995 | 5.56 | 5.67 | 5.56 | 5.67 |
| 01/06/1995 | 5.6 | 5.71 | 5.6 | 5.71 |
| 01/09/1995 | 5.7 | 5.71 | 5.65 | 5.71 |
| 01/10/1995 | 5.71 | 5.73 | 5.67 | 5.73 |
| 01/11/1995 | 5.67 | 5.73 | 5.67 | 5.73 |
| 01/12/1995 | 5.67 | 5.75 | 5.67 | 5.68 |
| 01/13/1995 | 5.75 | 5.79 | 5.69 | 5.79 |
| 01/16/1995 | 5.79 | 5.85 | 5.77 | 5.77 |
| 01/17/1995 | 5.81 | 5.83 | 5.75 | 5.81 |
| 01/18/1995 | 5.75 | 5.81 | 5.71 | 5.77 |
| 01/19/1995 | 5.73 | 5.73 | 5.67 | 5.71 |
| 01/20/1995 | 5.65 | 5.66 | 5.5 | 5.56 |
| 01/23/1995 | 5.5 | 5.56 | 5.44 | 5.56 |
| 01/24/1995 | 5.56 | 5.58 | 5.52 | 5.54 |
| 01/25/1995 | 5.52 | 5.54 | 5.44 | 5.54 |
| 01/26/1995 | 5.5 | 5.58 | 5.46 | 5.52 |
| 01/27/1995 | 5.46 | 5.52 | 5.46 | 5.52 |
| 01/30/1995 | 5.46 | 5.5 | 5.44 | 5.48 |
| 01/31/1995 | 5.48 | 5.5 | 5.42 | 5.5 |
| 02/01/1995 | 5.44 | 5.5 | 5.42 | 5.5 |
| 02/02/1995 | 5.44 | 5.5 | 5.42 | 5.46 |
| 02/03/1995 | 5.42 | 5.5 | 5.42 | 5.49 |
| 02/06/1995 | 5.44 | 5.52 | 5.44 | 5.52 |
| 02/07/1995 | 5.52 | 5.52 | 5.44 | 5.5 |
| 02/08/1995 | 5.5 | 5.58 | 5.48 | 5.52 |
| 02/09/1995 | 5.54 | 5.58 | 5.52 | 5.56 |
| 02/10/1995 | 5.58 | 5.89 | 5.56 | 5.73 |
| 02/13/1995 | 5.67 | 5.69 | 5.62 | 5.67 |
| 02/14/1995 | 5.69 | 5.71 | 5.62 | 5.71 |
| 02/15/1995 | 5.33 | 5.46 | 5.28 | 5.46 |
| 02/16/1995 | 5.42 | 5.48 | 5.37 | 5.4 |
| 02/17/1995 | 5.4 | 5.4 | 5.29 | 5.35 |
| 02/21/1995 | 5.35 | 5.35 | 5.23 | 5.23 |
| 02/22/1995 | 5.23 | 5.35 | 5.23 | 5.35 |
| 02/23/1995 | 5.29 | 5.37 | 5.29 | 5.37 |
| 02/24/1995 | 5.31 | 5.48 | 5.31 | 5.48 |
| 02/27/1995 | 5.44 | 5.5 | 5.43 | 5.5 |
| 02/28/1995 | 5.45 | 5.52 | 5.45 | 5.52 |
| 03/01/1995 | 5.48 | 5.56 | 5.48 | 5.52 |
| 03/02/1995 | 5.46 | 5.56 | 5.46 | 5.51 |
| 03/03/1995 | 5.48 | 5.58 | 5.48 | 5.58 |
| 03/06/1995 | 5.56 | 5.6 | 5.52 | 5.6 |
| 03/07/1995 | 5.6 | 5.75 | 5.54 | 5.75 |
| 03/08/1995 | 5.75 | 5.85 | 5.71 | 5.79 |
| 03/09/1995 | 5.83 | 5.85 | 5.77 | 5.85 |
| 03/10/1995 | 5.85 | 5.92 | 5.82 | 5.92 |
| 03/13/1995 | 5.85 | 5.98 | 5.85 | 5.98 |
| 03/14/1995 | 5.96 | 6.4 | 5.96 | 6.29 |
| 03/15/1995 | 6.23 | 6.29 | 6.06 | 6.12 |
| 03/16/1995 | 6.08 | 6.17 | 6.04 | 6.17 |
| 03/17/1995 | 6.12 | 6.27 | 6.12 | 6.17 |
| 03/20/1995 | 6.23 | 6.29 | 6.17 | 6.25 |
| 03/21/1995 | 6.23 | 6.31 | 6.23 | 6.29 |
| 03/22/1995 | 6.33 | 6.33 | 6.23 | 6.29 |
| 03/23/1995 | 6.29 | 6.5 | 6.25 | 6.46 |
| 03/24/1995 | 6.46 | 6.5 | 6.42 | 6.5 |
| 03/27/1995 | 6.46 | 6.5 | 6.42 | 6.5 |
| 03/28/1995 | 6.44 | 6.56 | 6.44 | 6.5 |
| 03/29/1995 | 6.5 | 6.58 | 6.44 | 6.5 |
| 03/30/1995 | 6.44 | 6.5 | 6.4 | 6.46 |
| 03/31/1995 | 6.4 | 6.5 | 6.37 | 6.5 |
| 04/03/1995 | 6.42 | 6.46 | 6.33 | 6.4 |
| 04/04/1995 | 6.4 | 6.4 | 6.12 | 6.25 |
| 04/05/1995 | 6.19 | 6.22 | 6.08 | 6.17 |
| 04/06/1995 | 6.1 | 6.19 | 6.06 | 6.12 |
| 04/07/1995 | 6.12 | 6.12 | 6.04 | 6.1 |
| 04/10/1995 | 6.04 | 6.21 | 6.04 | 6.19 |
| 04/11/1995 | 6.21 | 6.23 | 6.15 | 6.21 |
| 04/12/1995 | 6.17 | 6.21 | 6.08 | 6.12 |
| 04/13/1995 | 6.12 | 6.15 | 6.06 | 6.15 |
| 04/17/1995 | 6.25 | 6.58 | 6.25 | 6.48 |
| 04/18/1995 | 6.5 | 6.5 | 6.42 | 6.42 |
| 04/19/1995 | 6.42 | 6.48 | 6.42 | 6.46 |
| 04/20/1995 | 6.44 | 6.46 | 6.08 | 6.35 |
| 04/21/1995 | 6.27 | 6.37 | 6.23 | 6.31 |
| 04/24/1995 | 6.29 | 6.96 | 6.27 | 6.96 |
| 04/25/1995 | 6.96 | 7.19 | 6.83 | 6.98 |
| 04/26/1995 | 7 | 7 | 6.67 | 6.92 |
| 04/27/1995 | 6.87 | 6.96 | 5.92 | 6.06 |
| 04/28/1995 | 5.48 | 5.83 | 5.42 | 5.65 |
| 05/01/1995 | 5.71 | 5.92 | 5.58 | 5.84 |
| 05/02/1995 | 5.87 | 5.9 | 5.73 | 5.73 |
| 05/03/1995 | 5.85 | 5.94 | 5.75 | 5.85 |
| 05/04/1995 | 5.75 | 5.9 | 5.75 | 5.9 |
| 05/05/1995 | 5.92 | 5.98 | 5.83 | 5.97 |
| 05/08/1995 | 5.98 | 6 | 5.92 | 5.94 |
| 05/09/1995 | 6 | 6 | 5.92 | 5.97 |
| 05/10/1995 | 6 | 6.21 | 5.92 | 6.17 |
| 05/11/1995 | 6.27 | 6.29 | 6.08 | 6.17 |
| 05/12/1995 | 6.17 | 6.25 | 6.1 | 6.18 |
| 05/15/1995 | 6.17 | 6.29 | 6.12 | 6.29 |
| 05/16/1995 | 6.29 | 6.35 | 6.21 | 6.33 |
| 05/17/1995 | 6.33 | 6.67 | 6.25 | 6.42 |
| 05/18/1995 | 6.5 | 6.5 | 6.17 | 6.21 |
| 05/19/1995 | 6.2 | 6.21 | 6.12 | 6.21 |
| 05/22/1995 | 5.02 | 5.25 | 4.96 | 5.17 |
| 05/23/1995 | 5.27 | 5.37 | 5.21 | 5.35 |
| 05/24/1995 | 5.37 | 5.48 | 5.33 | 5.36 |
| 05/25/1995 | 5.33 | 5.4 | 5.19 | 5.35 |
| 05/26/1995 | 5.29 | 5.35 | 5.23 | 5.25 |
| 05/30/1995 | 5.23 | 5.31 | 5.21 | 5.24 |
| 05/31/1995 | 5.25 | 5.27 | 5.17 | 5.27 |
| 06/01/1995 | 5.37 | 5.37 | 5.25 | 5.31 |
| 06/02/1995 | 5.29 | 5.4 | 5.27 | 5.33 |
| 06/05/1995 | 5.42 | 5.52 | 5.4 | 5.48 |
| 06/06/1995 | 5.48 | 5.52 | 5.4 | 5.42 |
| 06/07/1995 | 5.4 | 5.48 | 5.35 | 5.43 |
| 06/08/1995 | 5.46 | 5.54 | 5.37 | 5.53 |
| 06/09/1995 | 5.54 | 5.73 | 5.5 | 5.65 |
| 06/12/1995 | 5.6 | 5.71 | 5.56 | 5.65 |
| 06/13/1995 | 5.67 | 5.71 | 5.58 | 5.66 |
| 06/14/1995 | 5.71 | 5.87 | 5.58 | 5.86 |
| 06/15/1995 | 5.92 | 6.1 | 5.81 | 5.98 |
| 06/16/1995 | 5.96 | 6.37 | 5.96 | 6.27 |
| 06/19/1995 | 6.46 | 6.52 | 6.23 | 6.52 |
| 06/20/1995 | 6.4 | 6.75 | 6.4 | 6.46 |
| 06/21/1995 | 6.48 | 6.48 | 6.21 | 6.37 |
| 06/22/1995 | 6.37 | 6.52 | 6.37 | 6.52 |
| 06/23/1995 | 6.52 | 6.52 | 6.29 | 6.32 |
| 06/26/1995 | 6.37 | 6.37 | 6.06 | 6.19 |
| 06/27/1995 | 6.15 | 6.25 | 6.1 | 6.14 |
| 06/28/1995 | 6.12 | 6.21 | 6.02 | 6.08 |
| 06/29/1995 | 6.15 | 6.25 | 6.08 | 6.23 |
| 06/30/1995 | 6.15 | 6.33 | 6.12 | 6.33 |
| 07/03/1995 | 6.27 | 6.35 | 6.21 | 6.29 |
| 07/05/1995 | 6.25 | 6.37 | 6.15 | 6.3 |
| 07/06/1995 | 6.25 | 6.37 | 6.25 | 6.33 |
| 07/07/1995 | 6.37 | 6.5 | 6.27 | 6.45 |
| 07/10/1995 | 6.4 | 6.48 | 6.4 | 6.42 |
| 07/11/1995 | 6.46 | 6.6 | 6.4 | 6.48 |
| 07/12/1995 | 6.52 | 6.62 | 6.48 | 6.52 |
| 07/13/1995 | 6.58 | 7.06 | 6.48 | 6.92 |
| 07/14/1995 | 7 | 7.37 | 6.96 | 7.15 |
| 07/17/1995 | 7.27 | 7.27 | 7.08 | 7.12 |
| 07/18/1995 | 7.17 | 7.25 | 6.83 | 6.87 |
| 07/19/1995 | 6.83 | 6.85 | 6.5 | 6.69 |
| 07/20/1995 | 6.77 | 6.77 | 6.62 | 6.69 |
| 07/21/1995 | 6.6 | 6.73 | 6.56 | 6.65 |
| 07/24/1995 | 6.79 | 6.94 | 6.67 | 6.9 |
| 07/25/1995 | 6.9 | 7.21 | 6.85 | 7.17 |
| 07/26/1995 | 7.17 | 7.29 | 7.15 | 7.15 |
| 07/27/1995 | 7.19 | 7.31 | 7.15 | 7.29 |
| 07/28/1995 | 7.29 | 7.35 | 7.02 | 7.12 |
| 07/31/1995 | 7.12 | 7.21 | 7.1 | 7.19 |
| 08/01/1995 | 7.08 | 7.25 | 7.06 | 7.22 |
| 08/02/1995 | 7.25 | 7.37 | 7.21 | 7.21 |
| 08/03/1995 | 7.25 | 7.46 | 7.12 | 7.33 |
| 08/04/1995 | 7.37 | 7.46 | 7.31 | 7.35 |
| 08/07/1995 | 7.44 | 7.48 | 7.37 | 7.44 |
| 08/08/1995 | 7.44 | 7.48 | 7.4 | 7.43 |
| 08/09/1995 | 7.52 | 7.52 | 7.4 | 7.46 |
| 08/10/1995 | 7.37 | 7.46 | 7.35 | 7.37 |
| 08/11/1995 | 7.37 | 7.46 | 7.37 | 7.4 |
| 08/14/1995 | 7.46 | 7.46 | 7.37 | 7.43 |
| 08/15/1995 | 7.48 | 7.48 | 7.4 | 7.48 |
| 08/16/1995 | 7.48 | 7.5 | 7.4 | 7.4 |
| 08/17/1995 | 7.46 | 7.5 | 7.4 | 7.48 |
| 08/18/1995 | 7.44 | 7.52 | 7.44 | 7.46 |
| 08/21/1995 | 7.46 | 7.52 | 7.44 | 7.5 |
| 08/22/1995 | 7.58 | 7.58 | 7.21 | 7.42 |
| 08/23/1995 | 7.42 | 7.54 | 7.33 | 7.5 |
| 08/24/1995 | 7.5 | 7.5 | 7.33 | 7.46 |
| 08/25/1995 | 7.46 | 7.46 | 7.17 | 7.29 |
| 08/28/1995 | 7.21 | 7.33 | 7 | 7 |
| 08/29/1995 | 7 | 7.12 | 6.75 | 6.77 |
| 08/30/1995 | 6.83 | 6.92 | 6.75 | 6.92 |
| 08/31/1995 | 6.83 | 7.29 | 6.83 | 7.18 |
| 09/01/1995 | 7.29 | 7.29 | 7.08 | 7.09 |
| 09/05/1995 | 7.08 | 7.17 | 6.87 | 7 |
| 09/06/1995 | 7 | 7.08 | 7 | 7.08 |
| 09/07/1995 | 7.08 | 7.12 | 6.96 | 7.1 |
| 09/08/1995 | 6.96 | 7.37 | 6.96 | 7.37 |
| 09/11/1995 | 7.21 | 7.37 | 7.12 | 7.29 |
| 09/12/1995 | 7.37 | 7.37 | 7.21 | 7.27 |
| 09/13/1995 | 7.21 | 7.33 | 7.17 | 7.21 |
| 09/14/1995 | 7.33 | 8.21 | 7.21 | 7.83 |
| 09/15/1995 | 8 | 8.04 | 7.58 | 7.65 |
| 09/18/1995 | 7.83 | 8.21 | 7.71 | 8.08 |
| 09/19/1995 | 8.04 | 8.54 | 8.04 | 8.54 |
| 09/20/1995 | 8.54 | 8.54 | 8.17 | 8.27 |
| 09/21/1995 | 8.29 | 8.54 | 8.12 | 8.54 |
| 09/22/1995 | 8.37 | 8.58 | 8.25 | 8.54 |
| 09/25/1995 | 8.54 | 8.54 | 8.46 | 8.46 |
| 09/26/1995 | 8.5 | 8.62 | 8.25 | 8.33 |
| 09/27/1995 | 8.12 | 8.29 | 7.87 | 8 |
| 09/28/1995 | 8.04 | 8.17 | 8 | 8 |
| 09/29/1995 | 7.83 | 8 | 7.75 | 7.83 |
| 10/02/1995 | 7.83 | 8 | 7.75 | 7.87 |
| 10/03/1995 | 7.92 | 7.92 | 7.5 | 7.54 |
| 10/04/1995 | 7.5 | 7.58 | 7.25 | 7.33 |
| 10/05/1995 | 7.29 | 7.75 | 7.29 | 7.5 |
| 10/06/1995 | 7.67 | 7.83 | 7.46 | 7.52 |
| 10/09/1995 | 7.42 | 7.54 | 7.33 | 7.37 |
| 10/10/1995 | 7.21 | 7.46 | 7 | 7.37 |
| 10/11/1995 | 7.58 | 8.04 | 7.5 | 7.83 |
| 10/12/1995 | 7.83 | 8.25 | 7.83 | 7.98 |
| 10/13/1995 | 8 | 8.12 | 7.96 | 8.02 |
| 10/16/1995 | 8.12 | 8.12 | 7.96 | 8.08 |
| 10/17/1995 | 8 | 8.17 | 8 | 8.15 |
| 10/18/1995 | 8.17 | 9.25 | 8.15 | 8.96 |
| 10/19/1995 | 8.83 | 10.08 | 8.75 | 9.42 |
| 10/20/1995 | 9.54 | 9.67 | 9.37 | 9.46 |
| 10/23/1995 | 9.42 | 9.58 | 9.29 | 9.46 |
| 10/24/1995 | 9.54 | 10.58 | 9.42 | 10 |
| 10/25/1995 | 10.42 | 10.75 | 10.29 | 10.62 |
| 10/26/1995 | 10.58 | 10.92 | 10.29 | 10.92 |
| 10/27/1995 | 10.92 | 11.62 | 10.71 | 11.42 |
| 10/30/1995 | 11.58 | 12 | 11.46 | 11.92 |
| 10/31/1995 | 12 | 12.29 | 11.87 | 12 |
| 11/01/1995 | 11.92 | 13.12 | 11.87 | 13.12 |
| 11/02/1995 | 13.37 | 14.87 | 13.21 | 13.79 |
| 11/03/1995 | 14.08 | 14.17 | 12.83 | 13.37 |
| 11/06/1995 | 13.29 | 13.58 | 12.67 | 12.83 |
| 11/07/1995 | 12.54 | 12.92 | 11.71 | 12.83 |
| 11/08/1995 | 13 | 13.54 | 12.87 | 13.15 |
| 11/09/1995 | 13.54 | 13.79 | 13.29 | 13.58 |
| 11/10/1995 | 13.58 | 14.29 | 13.33 | 13.83 |
| 11/13/1995 | 14.17 | 14.62 | 13.67 | 13.71 |
| 11/14/1995 | 13.67 | 14.33 | 13.33 | 13.37 |
| 11/15/1995 | 13.54 | 13.75 | 13.17 | 13.37 |
| 11/16/1995 | 13.21 | 13.67 | 13.1 | 13.46 |
| 11/17/1995 | 13.58 | 13.58 | 13.25 | 13.5 |
| 11/20/1995 | 13.54 | 13.67 | 12.17 | 12.21 |
| 11/21/1995 | 12.08 | 12.25 | 11.21 | 11.46 |
| 11/22/1995 | 12 | 12.42 | 11.79 | 12.04 |
| 11/24/1995 | 12.12 | 12.42 | 11.95 | 12.33 |
| 11/27/1995 | 12.5 | 12.71 | 12.37 | 12.42 |
| 11/28/1995 | 12.58 | 13.75 | 12.54 | 13.37 |
| 11/29/1995 | 13.54 | 14 | 13.25 | 13.67 |
| 11/30/1995 | 13.58 | 14.21 | 13.33 | 14 |
| 12/01/1995 | 13.67 | 14.12 | 13.62 | 14.04 |
| 12/04/1995 | 14.12 | 14.62 | 14.08 | 14.5 |
| 12/05/1995 | 14.54 | 14.62 | 13.87 | 14.08 |
| 12/06/1995 | 14.12 | 14.12 | 12.56 | 13.9 |
| 12/07/1995 | 13.83 | 13.83 | 13.08 | 13.29 |
| 12/08/1995 | 13.33 | 13.42 | 12.62 | 12.96 |
| 12/11/1995 | 12.96 | 13.42 | 12.83 | 13.21 |
| 12/12/1995 | 13.17 | 13.17 | 12.87 | 12.92 |
| 12/13/1995 | 12.96 | 13.17 | 12.87 | 12.96 |
| 12/14/1995 | 13 | 13.04 | 12.33 | 12.42 |
| 12/15/1995 | 12.62 | 12.71 | 12.08 | 12.29 |
| 12/18/1995 | 12.12 | 12.21 | 11.33 | 11.33 |
| 12/19/1995 | 11.5 | 12.62 | 11.21 | 12.54 |
| 12/20/1995 | 12.67 | 12.67 | 12.21 | 12.29 |
| 12/21/1995 | 12.33 | 12.79 | 12.33 | 12.75 |
| 12/22/1995 | 12.58 | 13.17 | 12.58 | 13 |
| 12/26/1995 | 13 | 13.04 | 12.92 | 12.94 |
| 12/27/1995 | 13.04 | 13.04 | 12.83 | 12.98 |
| 12/28/1995 | 12.71 | 12.79 | 12.56 | 12.62 |
| 12/29/1995 | 12.58 | 13.04 | 12.21 | 13 |