Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Intuit Inc. logo
INTU
Intuit Inc.
20:00:01
267 $
0.0000 (%0.00)
Previous Close: 269.07999
Day Low₺259.23
Day High₺269.87
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

INTU: Intuit Inc. Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.3588
CLOSE 7.3321

Low

LOW 4.31

High

HIGH 13
DATEOPENHIGHLOWCLOSE
01/02/1996131312.3712.5
01/03/199612.3312.6711.9211.92
01/04/199611.8711.9610.9611.33
01/05/199611.0411.2510.7911.21
01/08/199611.2111.251111
01/09/199611.0411.089.679.92
01/10/19969.8710.549.429.6
01/11/199610.0410.379.8710.33
01/12/199610.3311.319.7110.92
01/15/199610.8310.839.7510.04
01/16/199610.2910.469.5810.23
01/17/19969.759.798.548.87
01/18/19968.969.298.299.04
01/19/19969.339.338.589.08
01/22/19969.219.589.049.5
01/23/19969.6210.049.379.75
01/24/19969.87109.379.62
01/25/19969.629.839.59.62
01/26/19969.589.839.469.71
01/29/19969.839.879.379.37
01/30/19969.6710.759.6210.42
01/31/199610.2910.791010.27
02/01/199610.2110.259.9610.17
02/02/199610.2111.0410.2110.96
02/05/199610.9611.3710.6711.12
02/06/199611.0811.3710.8711.15
02/07/199610.7511.1210.7110.83
02/08/199610.7110.9210.2910.58
02/09/199610.510.59.799.79
02/12/19969.9210.049.589.62
02/13/19969.429.679.179.42
02/14/19969.469.548.969.33
02/15/19969.259.258.879.21
02/16/19969.179.59.089.42
02/20/19969.3310.259.2910.17
02/21/199610.1710.6710.0810.58
02/22/199610.6711.5410.6211.27
02/23/199611.3711.5810.5411.04
02/26/199610.9211.1710.510.58
02/27/199610.6210.9610.4210.87
02/28/199610.8311.2910.6210.79
02/29/199610.5411.5810.511.12
03/01/19969.129.378.178.42
03/04/19968.58.547.467.48
03/05/19967.467.5477.17
03/06/19967.337.717.177.46
03/07/19967.57.587.217.29
03/08/199677.626.837.54
03/11/19967.548.297.58.19
03/12/19968.048.627.928.46
03/13/19968.628.968.378.87
03/14/199699.088.468.54
03/15/19968.628.878.58.62
03/18/19968.58.587.758.08
03/19/19968.048.2988.17
03/20/19968.128.177.627.87
03/21/19967.928.127.757.83
03/22/19968.128.257.968.08
03/25/19968.178.217.757.79
03/26/19967.6787.467.92
03/27/19967.877.967.627.79
03/28/19967.797.797.57.58
03/29/19967.587.757.467.5
04/01/19967.587.757.547.71
04/02/19967.798.127.718
04/03/199688.127.797.96
04/04/1996887.717.83
04/08/19967.587.337.98
04/09/19968.048.087.57.54
04/10/19967.467.967.377.54
04/11/19967.587.837.377.71
04/12/19967.837.837.467.67
04/15/19967.677.877.337.83
04/16/19967.967.967.717.83
04/17/19967.877.927.627.62
04/18/19967.677.927.677.92
04/19/19967.927.967.837.87
04/22/19967.968.257.928.19
04/23/19968.218.2188.04
04/24/19968.088.127.968.04
04/25/19968.048.047.798.04
04/26/19968.088.757.928.67
04/29/19968.628.718.258.58
04/30/19968.588.758.58.67
05/01/19968.679.128.589.08
05/02/19969.129.128.58.5
05/03/19968.629.128.549.04
05/06/19969.049.128.758.96
05/07/19968.969.298.679.25
05/08/19969.179.218.718.94
05/09/19968.929.128.548.58
05/10/19968.758.798.548.67
05/13/19968.719.128.629.04
05/14/19969.049.258.929.17
05/15/19969.089.2599.08
05/16/19969.089.2199.17
05/17/19969.179.219.129.12
05/20/19969.089.158.878.92
05/21/19968.878.968.798.92
05/22/19968.9698.838.83
05/23/19968.838.928.758.83
05/24/19968.838.838.58.54
05/28/19968.628.628.258.29
05/29/19968.338.378.048.04
05/30/19968.178.378.088.27
05/31/19968.468.838.428.67
06/03/19968.758.758.58.54
06/04/19968.628.628.468.54
06/05/19968.588.718.468.67
06/06/19968.718.838.338.33
06/07/19968.048.5888.54
06/10/19968.58.758.58.67
06/11/19968.6298.628.87
06/12/199699.128.798.92
06/13/19968.838.968.588.79
06/14/19968.8798.758.9
06/17/1996998.838.91
06/18/19968.838.968.758.75
06/19/19968.798.798.258.26
06/20/19968.258.4288.21
06/21/19968.218.338.18.17
06/24/19968.258.258.088.17
06/25/19968.178.258.048.04
06/26/19968.048.087.467.56
06/27/19967.547.627.257.54
06/28/19967.5887.547.87
07/01/19967.878.217.758.17
07/02/19968.088.1788.12
07/03/19968.088.177.927.92
07/05/19967.757.837.627.62
07/08/19967.627.717.427.42
07/09/19967.547.547.127.21
07/10/19967.217.216.877.17
07/11/19967.127.216.586.79
07/12/19966.836.926.216.33
07/15/19966.296.335.55.71
07/16/19965.675.875.295.73
07/17/19965.966.255.836.04
07/18/19966.086.425.926.31
07/19/19966.296.295.966
07/22/19966.046.045.585.75
07/23/19965.835.925.465.58
07/24/19965.375.965.335.83
07/25/19965.876.335.796.21
07/26/19966.176.376.126.25
07/29/19966.216.2566.01
07/30/19966.126.125.835.96
07/31/19965.875.965.795.83
08/01/19965.796.045.795.91
08/02/19965.966.255.926.17
08/05/19966.256.796.176.71
08/06/19966.716.926.626.75
08/07/19966.836.836.426.69
08/08/19966.676.796.56.62
08/09/19966.626.716.546.62
08/12/19966.546.626.426.5
08/13/19966.56.626.426.46
08/14/19966.466.586.336.5
08/15/19966.56.56.376.37
08/16/19966.466.56.176.21
08/19/19966.256.256.086.12
08/20/19966.126.256.126.12
08/21/19966.216.216.086.21
08/22/19966.126.586.126.58
08/23/19966.586.676.376.42
08/26/19966.376.426.126.12
08/27/19966.176.336.126.29
08/28/19966.296.56.216.42
08/29/19966.376.426.176.21
08/30/19966.256.256.086.08
09/03/19965.926.125.876.04
09/04/19965.755.755.425.42
09/05/19965.295.545.295.37
09/06/19965.55.545.335.37
09/09/19965.465.465.335.42
09/10/19965.375.4255.02
09/11/19965.045.044.544.79
09/12/19964.754.874.714.75
09/13/19964.795.124.795.02
09/16/19965.125.465.085.37
09/17/19965.65.625.335.5
09/18/19965.55.55.375.46
09/19/19965.465.465.175.29
09/20/19965.175.335.045.12
09/23/19965.085.084.925.08
09/24/19965.085.374.965.17
09/25/19965.215.55.125.42
09/26/19965.425.715.295.65
09/27/19965.625.755.425.54
09/30/19965.425.465.175.25
10/01/19965.175.375.175.25
10/02/19965.335.335.175.19
10/03/19965.175.215.085.08
10/04/19965.085.255.085.25
10/07/19965.215.255.15.12
10/08/19965.125.214.985
10/09/19965.045.124.925
10/10/19965.085.174.965
10/11/19965.085.084.965.04
10/14/19965.045.044.874.96
10/15/199655.044.714.75
10/16/19964.794.794.584.72
10/17/19964.714.754.314.33
10/18/19964.374.794.334.71
10/21/19964.9254.754.77
10/22/19964.834.874.584.62
10/23/19964.584.874.584.79
10/24/19964.924.924.674.67
10/25/19964.754.754.674.67
10/28/19964.674.714.544.58
10/29/19964.584.624.544.56
10/30/19964.584.584.374.54
10/31/19964.544.624.374.5
11/01/19964.464.54.374.48
11/04/19964.424.564.424.56
11/05/19964.625.084.624.92
11/06/19964.966.254.926.08
11/07/199666.045.55.6
11/08/19965.546.335.546.08
11/11/19966.086.175.796.15
11/12/19966.126.175.855.98
11/13/19965.985.985.755.79
11/14/19965.835.925.795.87
11/15/19965.936.215.96
11/18/19966.126.426.046.33
11/19/19966.336.336.156.17
11/20/19966.156.716.156.62
11/21/19966.676.716.256.33
11/22/19966.046.085.795.92
11/25/19965.876.125.796
11/26/19966.126.125.755.96
11/27/19965.946.15.946.04
11/29/19966.046.045.965.96
12/02/19966.046.045.795.92
12/03/199666.085.755.83
12/04/19965.835.875.795.79
12/05/19965.835.875.715.83
12/06/19965.585.835.585.73
12/09/19965.715.795.465.69
12/10/19965.625.715.45.42
12/11/19965.295.465.255.29
12/12/19965.335.3755
12/13/199655.964.985.6
12/16/19965.735.925.485.54
12/17/19965.55.675.335.42
12/18/19965.545.545.375.54
12/19/19965.585.795.465.67
12/20/19965.775.795.545.62
12/23/19965.625.625.175.33
12/24/19965.255.465.255.46
12/26/19965.425.545.335.46
12/27/19965.375.465.295.33
12/30/19965.335.425.255.29
12/31/19965.295.425.175.25