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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.5225
CLOSE 22.5544

Low

LOW 18.62

High

HIGH 27.97
DATEOPENHIGHLOWCLOSE
01/03/200522.0222.1521.2921.45
01/04/200521.521.5820.5120.75
01/05/200520.9821.0920.4620.51
01/06/200520.5120.7520.3720.38
01/07/200520.4220.7320.3520.64
01/10/200520.720.9320.5420.71
01/11/200520.4520.7120.1720.29
01/12/200520.3520.4219.7820.18
01/13/200519.7520.0519.519.59
01/14/200519.620.0219.5419.86
01/18/200519.8819.9919.4919.52
01/19/200519.419.519.0119.05
01/20/20051919.771919.49
01/21/200519.519.5919.1419.17
01/24/200519.2319.4619.0719.07
01/25/200519.1319.5719.1319.3
01/26/200519.419.6219.319.53
01/27/200519.5219.5219.219.26
01/28/200519.3519.4819.0419.28
01/31/200519.5219.819.3919.5
02/01/200519.5619.5719.3119.45
02/02/200519.4319.519.0419.14
02/03/200519.0819.1718.6818.87
02/04/200518.8819.3918.8519.17
02/07/200519.1819.619.1819.52
02/08/200519.519.5418.9218.96
02/09/20051919.0418.6218.85
02/10/200518.812018.8119.45
02/11/200519.4620.619.2120.07
02/14/200520.1420.3419.8920.04
02/15/200520.0220.612020.26
02/16/200520.5320.5819.9720.02
02/17/200520.0320.2119.6120.06
02/18/200519.8520.7119.8220.48
02/22/200520.3920.520.0620.07
02/23/200520.1420.3419.8820.3
02/24/200520.220.4719.9620.43
02/25/200520.5320.9520.2920.91
02/28/200520.9121.5620.9121.4
03/01/200521.4821.7521.4321.65
03/02/200521.6221.9821.5321.69
03/03/200521.7421.9321.6721.75
03/04/200521.822.121.7821.96
03/07/200522.0422.4221.9622.14
03/08/200522.1522.3621.8921.93
03/09/200521.9422.2521.9121.95
03/10/200522.0322.2521.8922.24
03/11/200522.2122.3521.9721.98
03/14/200521.9922.4121.9322.25
03/15/200522.222.3221.3921.56
03/16/200521.4321.6821.421.47
03/17/200521.4621.7521.2721.66
03/18/200521.6821.8521.521.71
03/21/200521.7322.1721.6521.98
03/22/200521.9222.1721.7921.8
03/23/200521.8322.0621.7921.94
03/24/200521.9622.2621.8221.97
03/28/20052222.392222.05
03/29/200522.0322.2121.8521.92
03/30/200521.9622.1521.8422.03
03/31/200522.0922.1821.821.89
04/01/200521.9222.121.4621.55
04/04/200521.521.6721.3921.59
04/05/200521.5721.5921.2521.36
04/06/200521.3721.521.1321.23
04/07/200521.2121.5321.0721.51
04/08/200521.4521.821.4421.53
04/11/200521.5121.9821.521.55
04/12/200521.5521.6421.121.54
04/13/200521.4421.521.0121.15
04/14/200521.1221.3621.0721.1
04/15/200520.721.3920.6821.17
04/18/200520.7521.1520.4220.69
04/19/200520.7321.0620.7220.82
04/20/200520.7621.0520.6120.63
04/21/200521.1421.4621.1421.29
04/22/200521.321.4821.1521.26
04/25/200521.1321.1520.4420.66
04/26/200520.6820.9520.5420.61
04/27/200520.4820.7220.4620.57
04/28/200520.3820.4819.9520.04
04/29/200520.0620.2319.8420.15
05/02/200520.3220.6820.2720.57
05/03/200520.4420.9920.4320.59
05/04/200520.5921.0320.5921
05/05/200521.0421.2120.7721.02
05/06/200521.1421.1720.6320.77
05/09/200520.7821.1420.6521.07
05/10/200520.921.1620.8120.91
05/11/200520.9221.120.8221.02
05/12/200521.0621.3221.0521.21
05/13/200521.2921.7521.1721.63
05/16/200521.621.8521.4821.82
05/17/200521.7922.1121.6322.1
05/18/200522.1322.1921.7722.12
05/19/200521.4321.9421.2121.75
05/20/200521.5421.7421.4121.71
05/23/200521.6321.9121.521.69
05/24/200521.721.721.1921.47
05/25/200521.3921.6221.2121.52
05/26/200521.5821.6621.3421.57
05/27/200521.5621.7121.4321.64
05/31/200521.6321.8221.5421.64
06/01/200521.6522.0521.6321.96
06/02/200521.872221.7121.82
06/03/200521.7721.8321.2521.44
06/06/200521.4521.8921.2521.75
06/07/200521.7322.3521.7321.94
06/08/200521.9222.2321.922.07
06/09/200522.1322.3821.922.33
06/10/200522.322.3722.0522.18
06/13/200522.1622.9422.1122.67
06/14/200522.5722.7422.3622.39
06/15/200522.6122.6422.2322.64
06/16/200522.622.922.5222.81
06/17/20052323.0822.6822.68
06/20/200522.5322.6422.3522.43
06/21/200522.4922.8722.3522.56
06/22/200522.6522.8422.422.61
06/23/200522.6922.8522.2122.28
06/24/200522.2722.4522.0422.19
06/27/200522.0722.522.0722.42
06/28/200522.522.7122.3422.64
06/29/200522.5722.6822.3922.56
06/30/200522.5222.8222.5122.56
07/01/200522.7422.7922.3222.5
07/05/200522.3822.6622.1222.41
07/06/200522.3422.6121.9822.58
07/07/200522.4523.3922.423.25
07/08/200523.3524.1123.224.03
07/11/200523.8823.9623.5323.68
07/12/200523.6724.1323.5524.05
07/13/200524.0524.3523.8824.35
07/14/200524.4624.6324.3124.43
07/15/200524.6524.7924.4324.5
07/18/200524.3724.6324.3724.44
07/19/200524.4824.4924.1624.36
07/20/200524.3924.624.3424.47
07/21/200524.5724.5724.1124.39
07/22/200524.3724.4323.9224.18
07/25/200524.1524.4424.1124.21
07/26/200523.6924.123.4823.98
07/27/200524.0924.1923.7124.06
07/28/20052424.0523.5523.99
07/29/200523.9624.1923.8824
08/01/200523.9524.2123.8523.9
08/02/200523.8524.1223.6424
08/03/200523.8824.1623.8124.08
08/04/200523.9424.223.9323.98
08/05/200523.9224.1623.8223.96
08/08/2005242423.4723.53
08/09/200523.6323.7323.5323.6
08/10/200523.623.7523.3223.45
08/11/200523.4623.9823.4623.82
08/12/200523.7823.823.3323.41
08/15/200523.2623.6923.2523.46
08/16/200523.4223.4723.123.23
08/17/200523.2123.4622.9523.33
08/18/200523.2323.3123.0723.1
08/19/200523.0723.1623.0123.07
08/22/200523.0523.1322.6122.89
08/23/200522.8723.1422.7922.95
08/24/200522.8723.5422.8223.17
08/25/200522.4322.4521.8221.88
08/26/200521.9722.2521.822.03
08/29/200522.0722.562222.43
08/30/200522.2522.4922.1622.41
08/31/200522.522.9822.4222.92
09/01/200522.8523.1722.7423.05
09/02/200523.1723.2422.9322.95
09/06/200522.9823.0722.6722.75
09/07/200522.6822.922.5822.89
09/08/200522.7923.1122.6923.03
09/09/200522.9123.0322.8222.96
09/12/200522.9523.1722.822.81
09/13/200522.722.7122.4522.52
09/14/200522.522.622.2322.32
09/15/200522.4122.6222.2622.37
09/16/200522.3222.8222.322.73
09/19/200522.6322.7322.3622.39
09/20/200522.3822.722.1422.36
09/21/200522.4522.6122.2122.31
09/22/200522.2722.7522.0922.73
09/23/200522.6322.9422.5422.66
09/26/200522.7722.7822.3222.44
09/27/200522.522.6322.2722.37
09/28/200522.3522.7922.2322.53
09/29/200522.4522.4921.9422.07
09/30/200522.1322.4122.0422.41
10/03/200522.3222.6622.2622.34
10/04/200522.3622.6322.2422.59
10/05/200522.622.6621.9822
10/06/200521.9722.2521.8622.02
10/07/200522.122.1321.9321.96
10/10/200521.9622.1421.7821.85
10/11/200521.8321.9321.4421.71
10/12/200521.6422.121.5921.6
10/13/200521.521.5521.1821.35
10/14/200521.321.5421.121.5
10/17/200521.4521.6321.2521.57
10/18/200521.5421.9921.4321.78
10/19/200521.8522.3221.8122.21
10/20/200522.3622.4321.7822.03
10/21/200522.3322.8722.0722.68
10/24/200522.6823.1922.5723
10/25/200522.9723.122.5522.76
10/26/200522.6123.0622.622.79
10/27/200522.6722.8822.3622.41
10/28/200522.7422.9922.6422.87
10/31/200522.8823.1622.7322.96
11/01/200522.9823.2522.8323.05
11/02/200522.9723.9322.9723.85
11/03/200523.8524.0723.7323.94
11/04/20052424.1123.623.81
11/07/200523.752423.7423.92
11/08/200523.8824.2323.7523.99
11/09/200524.0224.2523.9624.07
11/10/200524.1824.4223.8824.35
11/11/200524.3824.5124.1324.43
11/14/200524.624.7224.3624.64
11/15/200524.524.8324.4124.44
11/16/200524.4124.9624.4124.6
11/17/200524.926.5524.8826.5
11/18/200526.7127.1426.5426.71
11/21/200526.5626.8826.326.88
11/22/200526.862726.4326.87
11/23/200526.7126.8726.5726.77
11/25/200526.826.9426.7326.91
11/28/200526.8826.9326.526.73
11/29/200526.7627.226.5726.69
11/30/200526.5926.8826.5226.79
12/01/200526.7727.126.7626.79
12/02/200526.5926.8326.5326.7
12/05/200526.6626.7926.1626.35
12/06/200526.3926.6226.2826.37
12/07/200526.3826.6326.1826.23
12/08/200526.2626.6526.1426.31
12/09/200526.426.8326.3226.72
12/12/200526.9527.7826.8327.7
12/13/200527.527.8727.327.79
12/14/200527.8527.9727.1127.46
12/15/200527.4127.6226.7727.21
12/16/200527.1227.1426.5526.6
12/19/200526.4826.7526.2126.26
12/20/200526.2226.5526.1926.41
12/21/200526.4126.6926.3826.6
12/22/200526.6626.9726.5626.87
12/23/200527.0327.1526.8526.99
12/27/20052727.2526.6526.78
12/28/200526.5426.926.5426.8
12/29/200526.926.9926.826.83
12/30/200526.7226.9926.6426.65