INTU: Intuit Inc. Historical Data

1997 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 4.6502

CLOSE 4.6502

Low

LOW 3.48

High

HIGH 6.97

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	5.33	5.33	5.17	5.25
01/03/1997	5.37	5.4	5.29	5.37
01/06/1997	5.33	5.67	5.29	5.48
01/07/1997	5.46	6	5.46	5.92
01/08/1997	6	6.1	5.75	5.83
01/09/1997	5.92	6.08	5.83	5.96
01/10/1997	5.87	6.17	5.79	6.04
01/13/1997	6.12	6.12	5.83	5.83
01/14/1997	5.87	5.92	5.79	5.87
01/15/1997	5.79	5.87	5.67	5.77
01/16/1997	5.83	5.87	5.71	5.79
01/17/1997	5.77	5.87	5.75	5.83
01/20/1997	5.87	5.87	5.67	5.75
01/21/1997	5.75	5.87	5.67	5.75
01/22/1997	5.71	5.81	5.58	5.67
01/23/1997	5.58	5.69	5.25	5.25
01/24/1997	5.29	5.5	5.21	5.31
01/27/1997	5.42	5.42	5	5.08
01/28/1997	5.21	5.21	4.54	4.67
01/29/1997	4.75	5	4.71	4.85
01/30/1997	4.85	4.87	4.62	4.75
01/31/1997	4.79	4.96	4.65	4.87
02/03/1997	4.92	4.94	4.71	4.73
02/04/1997	4.77	4.77	4.56	4.69
02/05/1997	4.71	4.71	4.23	4.35
02/06/1997	4.5	4.54	4.37	4.46
02/07/1997	4.56	4.56	4.48	4.48
02/10/1997	4.54	4.67	4.48	4.6
02/11/1997	4.58	4.67	4.15	4.35
02/12/1997	4.37	4.67	4.35	4.62
02/13/1997	4.67	4.85	4.62	4.77
02/14/1997	4.81	4.81	4.62	4.67
02/18/1997	4.71	4.71	4.46	4.46
02/19/1997	4.52	4.52	4.33	4.4
02/20/1997	4.42	4.42	4.23	4.33
02/21/1997	4.29	4.29	4.06	4.12
02/24/1997	4.06	4.44	4.04	4.21
02/25/1997	4.21	4.33	4.19	4.27
02/26/1997	4.33	4.37	4.21	4.25
02/27/1997	4.29	4.5	4.23	4.23
02/28/1997	3.92	4.27	3.48	3.77
03/03/1997	3.75	3.83	3.56	3.7
03/04/1997	3.79	3.83	3.52	3.67
03/05/1997	3.71	3.83	3.6	3.75
03/06/1997	3.77	3.79	3.67	3.67
03/07/1997	3.69	3.77	3.62	3.65
03/10/1997	3.71	3.79	3.62	3.77
03/11/1997	3.75	3.77	3.65	3.69
03/12/1997	3.73	3.81	3.6	3.62
03/13/1997	3.69	3.79	3.6	3.75
03/14/1997	3.83	3.9	3.67	3.75
03/17/1997	3.69	3.92	3.67	3.83
03/18/1997	3.9	3.9	3.79	3.85
03/19/1997	3.83	4.01	3.77	3.92
03/20/1997	4	4.17	3.87	4.14
03/21/1997	3.83	4.35	3.83	4.33
03/24/1997	4.29	4.35	4.1	4.21
03/25/1997	4.25	4.25	4.06	4.1
03/26/1997	4.1	4.25	4.06	4.25
03/27/1997	4.23	4.29	3.94	3.96
03/31/1997	4	4.04	3.83	3.87
04/01/1997	3.83	3.9	3.65	3.7
04/02/1997	3.73	3.92	3.69	3.85
04/03/1997	3.83	3.92	3.75	3.9
04/04/1997	3.9	4.04	3.79	3.96
04/07/1997	4.06	4.19	3.92	4
04/08/1997	4	4.12	3.92	4.12
04/09/1997	4.04	4.12	3.75	3.83
04/10/1997	3.83	3.96	3.79	3.79
04/11/1997	3.77	3.77	3.69	3.7
04/14/1997	3.69	3.81	3.69	3.79
04/15/1997	3.81	3.92	3.73	3.73
04/16/1997	3.73	3.77	3.69	3.7
04/17/1997	3.69	3.85	3.69	3.79
04/18/1997	3.87	3.87	3.71	3.71
04/21/1997	3.69	3.73	3.6	3.62
04/22/1997	3.58	3.71	3.54	3.71
04/23/1997	3.71	3.79	3.6	3.62
04/24/1997	3.67	3.85	3.62	3.75
04/25/1997	3.75	3.75	3.58	3.58
04/28/1997	3.62	3.65	3.56	3.65
04/29/1997	3.67	3.79	3.65	3.75
04/30/1997	3.71	3.75	3.67	3.69
05/01/1997	3.69	3.73	3.65	3.69
05/02/1997	3.71	3.81	3.67	3.73
05/05/1997	3.81	4.04	3.75	4
05/06/1997	4.02	4.02	3.77	3.9
05/07/1997	3.87	3.96	3.81	3.87
05/08/1997	3.83	4.02	3.79	3.85
05/09/1997	3.87	4.08	3.81	3.96
05/12/1997	4.04	4.25	4	4.17
05/13/1997	4.17	4.19	3.92	4
05/14/1997	4	4.04	3.94	3.99
05/15/1997	3.98	4.62	3.98	4.52
05/16/1997	4.31	4.79	4.31	4.62
05/19/1997	4.65	4.67	4.23	4.33
05/20/1997	4.35	4.75	4.21	4.71
05/21/1997	4.73	4.87	4.71	4.75
05/22/1997	4.77	4.77	4.46	4.58
05/23/1997	4.6	4.6	4.42	4.52
05/27/1997	4.52	4.83	4.5	4.73
05/28/1997	4.75	4.81	4.58	4.73
05/29/1997	4.77	4.79	4.5	4.52
05/30/1997	3.92	4.58	3.87	4.52
06/02/1997	4.54	4.75	4.5	4.56
06/03/1997	4.54	4.56	4.33	4.35
06/04/1997	4.35	4.35	4.15	4.29
06/05/1997	4.29	4.48	4.29	4.46
06/06/1997	4.46	4.46	4.37	4.42
06/09/1997	4.42	4.44	4.29	4.31
06/10/1997	4.31	4.37	4.04	4.17
06/11/1997	3.92	4.29	3.92	4.08
06/12/1997	4.15	4.21	3.96	4.06
06/13/1997	4.07	4.1	3.87	4.06
06/16/1997	4.1	4.23	4.02	4.17
06/17/1997	4.17	4.33	4.1	4.29
06/18/1997	4.29	4.42	4.17	4.21
06/19/1997	4.23	4.31	4.17	4.29
06/20/1997	4.23	4.31	4.15	4.17
06/23/1997	4.17	4.17	3.96	3.99
06/24/1997	4.08	4.1	3.81	3.94
06/25/1997	3.91	3.94	3.83	3.87
06/26/1997	3.9	4.06	3.85	3.96
06/27/1997	3.96	3.96	3.77	3.83
06/30/1997	3.81	3.9	3.79	3.82
07/01/1997	3.83	4.06	3.79	4
07/02/1997	4.02	4.19	4	4.04
07/03/1997	4.08	4.12	4.02	4.02
07/07/1997	4.17	4.19	4.08	4.09
07/08/1997	4.16	4.21	4.12	4.17
07/09/1997	4.23	4.23	4.03	4.05
07/10/1997	4.1	4.25	3.96	4.06
07/11/1997	4.06	4.12	3.92	4.07
07/14/1997	4.06	4.25	4.06	4.17
07/15/1997	4.19	4.21	4.09	4.17
07/16/1997	4.17	4.21	4.06	4.17
07/17/1997	4.15	4.15	4.06	4.1
07/18/1997	4.17	4.17	4.04	4.08
07/21/1997	4.06	4.12	4.02	4.08
07/22/1997	4.08	4.19	4.06	4.17
07/23/1997	4.17	4.21	3.98	4.02
07/24/1997	4.02	4.21	3.98	4.1
07/25/1997	4.12	4.15	4.02	4.08
07/28/1997	4.06	4.12	3.98	4.04
07/29/1997	4.03	4.08	3.98	3.99
07/30/1997	4	4.19	4	4.18
07/31/1997	4.21	4.33	4.18	4.2
08/01/1997	4.19	4.54	4.19	4.5
08/04/1997	4.52	4.85	4.52	4.68
08/05/1997	4.67	4.69	4.54	4.59
08/06/1997	4.62	4.75	4.54	4.74
08/07/1997	4.75	4.83	4.69	4.79
08/08/1997	4.77	4.77	4.52	4.58
08/11/1997	4.6	4.6	4.46	4.54
08/12/1997	4.58	4.71	4.37	4.4
08/13/1997	4.52	4.54	4.4	4.5
08/14/1997	4.5	4.5	4.29	4.31
08/15/1997	4.4	4.4	4.15	4.15
08/18/1997	4.21	4.21	3.94	4.1
08/19/1997	4.12	4.21	4.08	4.1
08/20/1997	4.08	4.15	4.04	4.05
08/21/1997	4.06	4.06	3.95	4
08/22/1997	3.98	4.02	3.94	3.98
08/25/1997	4	4.1	3.98	4.03
08/26/1997	4.03	4.04	3.98	4
08/27/1997	4.01	4.02	3.98	4.01
08/28/1997	4.07	4.69	4.07	4.67
08/29/1997	4.56	4.6	4.35	4.35
09/02/1997	4.4	4.67	4.37	4.66
09/03/1997	4.67	4.81	4.6	4.77
09/04/1997	4.54	4.62	4.19	4.28
09/05/1997	4.33	4.35	4.21	4.28
09/08/1997	4.31	4.31	4.15	4.19
09/09/1997	4.21	4.23	4.17	4.23
09/10/1997	4.21	4.23	4.06	4.1
09/11/1997	4.12	4.17	4.06	4.1
09/12/1997	4.12	4.24	4.1	4.2
09/15/1997	4.23	4.35	4.17	4.23
09/16/1997	4.29	4.33	4.23	4.33
09/17/1997	4.35	4.46	4.31	4.31
09/18/1997	4.33	4.44	4.27	4.37
09/19/1997	4.39	4.54	4.34	4.46
09/22/1997	4.52	5.32	4.46	5.23
09/23/1997	5.1	5.21	4.87	5.12
09/24/1997	5.09	5.56	4.93	5.42
09/25/1997	5.37	5.48	5.08	5.17
09/26/1997	5.19	5.37	5.17	5.27
09/29/1997	5.32	5.65	5.21	5.65
09/30/1997	5.5	5.71	5.33	5.33
10/01/1997	5.35	5.42	5.08	5.21
10/02/1997	5.25	5.58	5.17	5.42
10/03/1997	5.55	5.67	5.34	5.43
10/06/1997	5.47	5.69	5.35	5.54
10/07/1997	5.54	5.65	5.5	5.62
10/08/1997	5.58	5.65	5.44	5.47
10/09/1997	5.48	5.79	5.42	5.77
10/10/1997	5.73	5.77	5.44	5.47
10/13/1997	5.5	5.69	5.48	5.58
10/14/1997	5.54	5.58	5.25	5.42
10/15/1997	5.33	5.52	5.29	5.41
10/16/1997	5.41	5.48	5.06	5.19
10/17/1997	5.12	5.33	4.92	5.02
10/20/1997	5.33	5.82	5.25	5.67
10/21/1997	5.75	5.96	5.58	5.85
10/22/1997	5.92	6.06	5.83	5.96
10/23/1997	5.87	5.87	5.62	5.7
10/24/1997	5.79	5.85	5.36	5.65
10/27/1997	5.61	5.75	4.98	5.03
10/28/1997	4.75	5.42	4.75	5.35
10/29/1997	5.42	5.42	5.17	5.25
10/30/1997	5.17	5.6	5.15	5.29
10/31/1997	5.44	5.52	5.33	5.44
11/03/1997	5.5	5.69	5.42	5.65
11/04/1997	5.62	5.65	5.52	5.57
11/05/1997	5.56	5.6	5.33	5.35
11/06/1997	5.37	5.37	5.15	5.15
11/07/1997	5.1	5.1	4.83	5.04
11/10/1997	5.1	5.33	5.1	5.19
11/11/1997	5.25	5.33	5.09	5.12
11/12/1997	5.05	5.1	4.85	5.01
11/13/1997	4.96	5	4.67	4.96
11/14/1997	4.99	5.23	4.92	5.15
11/17/1997	5.17	5.33	5.17	5.25
11/18/1997	5.23	5.25	4.77	4.92
11/19/1997	4.9	5	4.65	4.83
11/20/1997	4.92	5.1	4.87	5.04
11/21/1997	5.08	5.08	4.92	4.94
11/24/1997	4.9	4.92	4.67	4.7
11/25/1997	4.71	4.78	4.5	4.55
11/26/1997	4.56	5.15	4.54	5.15
11/28/1997	5.1	5.28	5	5.03
12/01/1997	5.04	5.37	5.04	5.31
12/02/1997	5.33	5.81	5.33	5.6
12/03/1997	5.6	5.67	5.31	5.42
12/04/1997	5.5	5.66	5.4	5.55
12/05/1997	5.56	5.96	5.5	5.96
12/08/1997	6.02	6.48	5.98	6.32
12/09/1997	6.31	6.4	6.12	6.23
12/10/1997	6.16	6.21	5.79	5.87
12/11/1997	5.77	6.23	5.62	6.12
12/12/1997	6.19	6.21	5.58	5.67
12/15/1997	5.73	6.04	5.5	5.92
12/16/1997	5.9	6.17	5.9	6.17
12/17/1997	6.12	6.31	5.97	6.02
12/18/1997	6.02	6.02	5.6	5.83
12/19/1997	5.83	6.23	5.71	6.2
12/22/1997	6.21	6.62	6.19	6.33
12/23/1997	6.33	6.58	6.17	6.37
12/24/1997	6.42	6.54	6.17	6.21
12/26/1997	6.19	6.37	6.19	6.33
12/29/1997	6.29	6.45	6.23	6.43
12/30/1997	6.46	6.67	6.4	6.54
12/31/1997	6.54	6.97	6.37	6.87

Menu

Create your free account now!

INTU: Intuit Inc. Historical Data

1997 Historical Chart

Average

Low

High