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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.8484
CLOSE 22.8604

Low

LOW 16.65

High

HIGH 26.95
DATEOPENHIGHLOWCLOSE
01/02/200323.5723.9723.123.65
01/03/200323.6423.9523.3323.54
01/06/200323.524.3623.4524.12
01/07/200324.1224.7223.9624.62
01/08/200324.4824.623.1623.32
01/09/200323.6625.1323.5525.04
01/10/200324.6925.7124.625.2
01/13/200325.3225.4324.7625.32
01/14/200325.325.8425.1725.74
01/15/200325.7925.8924.6825.15
01/16/200325.1625.2324.8525.11
01/17/200324.8524.8923.7524.14
01/21/200324.224.6724.0324.2
01/22/200324.1924.4923.6823.78
01/23/200323.9524.7523.5924.62
01/24/200324.4724.4822.6523.35
01/27/200323.1223.4322.8723.29
01/28/200323.3623.6322.2522.66
01/29/200322.523.4822.1223.22
01/30/200323.523.7822.122.21
01/31/200321.8522.5221.6422.05
02/03/200322.0722.4920.7521.04
02/04/200320.7520.8220.0220.14
02/05/200320.5922.220.521.13
02/06/200321.0921.120.6320.91
02/07/200321.522.1521.121.28
02/10/200321.3621.520.7821.12
02/11/200321.1321.6720.8821.13
02/12/200321.121.4220.7421
02/13/200321.0721.1320.6220.84
02/14/200321.8222.2320.8922.21
02/18/200322.222.8722.1922.79
02/19/200322.7522.9922.2822.59
02/20/200322.5722.7322.1822.22
02/21/200322.3922.6821.8322.61
02/24/200322.7722.9922.622.84
02/25/200322.5522.9622.1922.82
02/26/200322.7322.7521.7721.95
02/27/200322.2523.0222.2523
02/28/200323.0623.7822.8423.76
03/03/200324.0724.2323.1823.3
03/04/200323.323.6623.1123.37
03/05/200323.3823.9523.2123.65
03/06/200323.5523.9622.9923.8
03/07/200323.4224.223.2823.87
03/10/200323.5723.8623.0923.36
03/11/200323.3223.7523.1823.48
03/12/200323.3623.6923.0523.66
03/13/200323.8724.9223.4724.8
03/14/200324.892524.5724.95
03/17/200324.725.7224.3525.72
03/18/200325.6125.7525.1325.5
03/19/200325.5325.6824.7825.22
03/20/200325.1525.524.825.45
03/21/200320.3920.9419.0419.36
03/24/200319.0419.618.8819.47
03/25/200319.5619.8119.3919.45
03/26/200319.3220.0219.3219.8
03/27/200319.6119.7919.519.51
03/28/200319.3919.6619.1419.18
03/31/200318.9318.9518.3618.6
04/01/200318.6118.7318.4118.51
04/02/200318.8419.6818.7419.6
04/03/200319.4519.5218.8618.9
04/04/200319.0219.3218.9619.18
04/07/200319.9820.0419.1819.23
04/08/200319.2119.719.1419.27
04/09/200319.3819.6418.7519
04/10/200319.0219.2518.7319.16
04/11/200319.4219.731919.61
04/14/200319.6120.1719.5520.04
04/15/200319.9520.4819.920.07
04/16/200320.120.519.3219.36
04/17/200319.1820.319.1720
04/21/200320.1520.4319.6719.97
04/22/200319.5319.9619.4519.75
04/23/200319.7319.7419.2719.38
04/24/200319.3419.519.1119.45
04/25/200319.3519.3518.5218.62
04/28/200318.4818.6216.6517.39
04/29/200318.3519.5418.319.37
04/30/200319.2719.8619.219.41
05/01/200319.3919.4719.0519.24
05/02/200319.1320.0519.119.95
05/05/200320.0720.6619.8620.4
05/06/200320.2920.6420.1320.45
05/07/200320.3620.420.1120.27
05/08/200319.8620.1819.8620.02
05/09/200320.0620.2519.7619.96
05/12/200319.9319.9919.4119.44
05/13/200319.4919.819.0719.57
05/14/200319.6219.9219.4119.49
05/15/200321.121.6820.7720.91
05/16/200320.8321.2920.7521.21
05/19/200321.0321.120.2120.27
05/20/200320.3421.5320.2621.31
05/21/200321.2521.3221.0321.14
05/22/200320.8921.8620.8421.62
05/23/200321.6422.1621.621.79
05/27/200321.8222.7221.7322.57
05/28/200322.4922.6122.0922.57
05/29/200322.3222.9422.2522.74
05/30/200322.8523.2722.5522.96
06/02/200323.1323.3222.222.38
06/03/200322.3723.1322.1523.04
06/04/200323.0723.8822.7523.68
06/05/200323.323.4622.6323
06/06/200323.2323.952323
06/09/200323.223.3922.9623.14
06/10/200323.0823.5723.0323.52
06/11/200323.5823.9523.2823.87
06/12/200323.882423.6323.81
06/13/200323.892422.8622.95
06/16/200323.224.1422.9624.06
06/17/200324.2324.5923.9224.19
06/18/200324.1324.1423.323.67
06/19/200323.7923.8222.9523.09
06/20/200323.3423.3422.7523.07
06/23/200322.7723.2422.6522.96
06/24/200323.2123.2122.422.59
06/25/200322.752322.622.61
06/26/200322.8122.8121.6921.85
06/27/200321.8722.3121.6522.2
06/30/200322.322.6922.1622.3
07/01/200322.0122.5721.7322.5
07/02/200322.522.7522.2922.57
07/03/200322.5822.721.8221.89
07/07/200322.3322.6922.1222.43
07/08/200322.4522.4521.5721.99
07/09/200322.4222.6321.8822.19
07/10/200322.2722.2721.3721.58
07/11/200321.9522.1421.5721.65
07/14/200321.822.4121.7522
07/15/200321.7321.9121.521.61
07/16/200321.8621.9221.0121.29
07/17/200321.0721.1720.1620.54
07/18/200320.5620.6320.1220.31
07/21/200320.1520.2519.720.21
07/22/200320.2920.5919.8820.41
07/23/200321.0521.1520.2520.65
07/24/200320.9921.1520.820.87
07/25/200320.9621.2520.621.19
07/28/200321.2321.362121.2
07/29/200321.2521.6720.721.37
07/30/200321.3821.9520.9221.14
07/31/200321.522.2121.2921.57
08/01/200321.2821.8421.2521.43
08/04/200321.4121.8720.8421.53
08/05/200321.5621.8721.2721.35
08/06/200321.3521.752121.16
08/07/200321.1821.6620.9221.38
08/08/200321.2421.5520.8821.15
08/11/200321.0721.5720.9121.49
08/12/200321.4121.7421.2921.71
08/13/200321.8822.1521.6822.03
08/14/200322.2422.492222.42
08/15/200322.4822.5322.1622.29
08/18/200322.4822.8922.3522.77
08/19/200322.822.9422.4422.62
08/20/200321.5723.4921.423.11
08/21/200323.123.222.7522.93
08/22/200323.3123.4622.9823
08/25/200322.922322.622.75
08/26/200322.9223.0722.422.97
08/27/200322.8723.1222.8122.97
08/28/200322.5923.0922.5923
08/29/200322.9722.9722.422.75
09/02/200322.723.4622.5423.36
09/03/200323.524.2923.523.92
09/04/200324.0224.2423.5324.22
09/05/200324.0724.2323.5723.68
09/08/200323.6123.723.423.61
09/09/200323.3923.523.1423.34
09/10/200323.3823.4322.7522.75
09/11/200322.8223.5822.8123.34
09/12/20032323.522.8523.44
09/15/200323.3423.6323.1423.16
09/16/200323.1424.1223.0824.1
09/17/200324.0324.6323.9624.19
09/18/200324.524.923.8524.88
09/19/200325.0225.1624.3124.49
09/22/200324.5425.1224.2524.9
09/23/200324.9425.4324.9125.22
09/24/200325.0625.6224.7524.94
09/25/200324.9425.1824.524.52
09/26/200324.3824.9524.1824.51
09/29/200324.6424.8924.0324.42
09/30/200324.224.4723.5524.12
10/01/200324.1924.6724.1424.61
10/02/200324.3224.5523.6823.81
10/03/200324.2124.7123.924.39
10/06/200324.4924.524.1324.21
10/07/200324.1724.4823.824.41
10/08/200324.4424.523.8724.21
10/09/200324.4824.8724.1824.3
10/10/200324.3524.4623.6624.12
10/13/200324.1924.6424.1424.32
10/14/200324.2624.7524.2524.74
10/15/200324.8624.9524.3524.48
10/16/200324.4324.7424.3424.74
10/17/200324.7625.124.6924.91
10/20/200324.8524.9124.3824.77
10/21/200324.7525.224.625.13
10/22/200325.0325.0524.0624.14
10/23/20032424.2423.7524.03
10/24/200323.8424.1323.624.03
10/27/200324.0124.2123.3623.85
10/28/200323.8524.323.5724.2
10/29/200324.124.2623.9224
10/30/200324.3224.523.9424.29
10/31/200324.6825.0524.5225.05
11/03/20032525.4924.9625.35
11/04/200325.1625.2524.4624.84
11/05/200324.8425.0524.4524.64
11/06/200324.7924.7924.1224.6
11/07/200324.7524.9924.624.63
11/10/200324.5724.9224.4524.61
11/11/200324.6524.8624.3624.71
11/12/200324.6825.2724.6425.25
11/13/200325.1325.5324.9325.18
11/14/200325.125.252424.05
11/17/200323.8424.0723.6223.94
11/18/200323.8924.1323.0723.09
11/19/200323.2423.3122.8423.18
11/20/200323.6323.9623.1223.53
11/21/200323.6724.2823.3724.23
11/24/200324.4224.8724.224.81
11/25/200324.825.0824.5524.7
11/26/200324.825.3524.7125.34
11/28/200325.1725.2324.9125.14
12/01/200325.125.372525.2
12/02/20032525.1724.8224.88
12/03/200324.9425.524.8925.07
12/04/200324.9625.0724.6324.9
12/05/200324.8225.2424.7525.07
12/08/200324.9325.9624.8725.9
12/09/200325.8126.2725.6325.73
12/10/200325.7526.0425.525.94
12/11/20032626.5225.6825.89
12/12/200325.7626.2125.5126.08
12/15/200326.6126.725.5525.74
12/16/200325.7326.1225.7325.98
12/17/200325.8426.0725.6625.91
12/18/200325.8926.1325.7425.95
12/19/200325.9826.0725.4525.64
12/22/200325.62625.4325.93
12/23/200325.8326.2225.7526.08
12/24/200326.1126.225.9826.06
12/26/200326.2426.4626.0726.39
12/29/200326.4126.5126.2826.5
12/30/200326.1826.6526.1826.57
12/31/200326.6326.9526.3726.43