INTU: Intuit Inc. Historical Data

2016 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 106.1875

CLOSE 106.3313

Low

LOW 88.17

High

HIGH 118.66

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	94.19	94.89	93.14	94.38
01/05/2016	95.34	96.12	94.58	95.95
01/06/2016	94.43	96.48	94.16	96.29
01/07/2016	94.5	96.43	93.24	94.44
01/08/2016	94.94	96	93.02	93.14
01/11/2016	93.82	94.26	93.14	94
01/12/2016	94.69	95.16	93.56	94.85
01/13/2016	95.11	95.6	91.57	91.7
01/14/2016	92.31	95.47	91.14	94.32
01/15/2016	91.43	92.93	90.58	91.49
01/19/2016	92.84	93.14	90.04	90.88
01/20/2016	89.53	92.88	88.66	91.99
01/21/2016	92.8	93.67	91.21	91.95
01/22/2016	93.07	94	92.2	93.61
01/25/2016	93.47	93.66	91.59	91.73
01/26/2016	91.94	92.71	91.03	92.64
01/27/2016	92.41	93.26	90.45	90.77
01/28/2016	91.73	92.22	90.7	92.03
01/29/2016	92.72	95.63	92.09	95.51
02/01/2016	95.28	96.97	94.36	96.37
02/02/2016	95.31	95.66	93.97	94.15
02/03/2016	95	96.41	94	95.89
02/04/2016	95.78	96.93	94.85	96.75
02/05/2016	96.09	96.25	91.24	91.79
02/08/2016	90.91	91.23	88.88	90.92
02/09/2016	90.08	92.14	89.49	90.13
02/10/2016	91.28	92.41	89.95	90.26
02/11/2016	88.17	92.07	88.17	91.41
02/12/2016	92.97	94.7	91.5	94.56
02/16/2016	93.7	95.81	93.68	95.36
02/17/2016	95.82	98.68	95.41	98.36
02/18/2016	97.79	98.66	96.1	96.47
02/19/2016	96.52	97.61	95.31	97.19
02/22/2016	98.18	98.71	97	98.25
02/23/2016	97.54	98.12	96.24	97.36
02/24/2016	96.35	98.98	95.41	98.83
02/25/2016	99.1	100.16	97.94	100.07
02/26/2016	100.91	101	94.1	95.75
02/29/2016	95.37	97.32	94.96	96.64
03/01/2016	97.67	98.86	96.58	98.86
03/02/2016	98.53	99.64	98.06	98.63
03/03/2016	98.06	98.48	96.39	97.71
03/04/2016	98.11	99.26	97.05	99.18
03/07/2016	98.15	99.75	97.59	99.38
03/08/2016	98.64	100.25	98.4	99.27
03/09/2016	99.39	100.01	98.91	99.47
03/10/2016	99.55	100.27	96.85	98.02
03/11/2016	98.78	100.28	98.05	99.96
03/14/2016	99.61	100.17	99.21	99.43
03/15/2016	99.14	99.69	98.71	99.33
03/16/2016	99.4	100.54	98.74	100.29
03/17/2016	100.11	101.22	99.6	100.83
03/18/2016	101.34	102.29	100.03	102.01
03/21/2016	101.46	102.01	100.93	102.01
03/22/2016	101.67	102.52	101.29	102.15
03/23/2016	101.67	102.05	101.06	101.7
03/24/2016	101.38	102.12	100.69	101.89
03/28/2016	101.87	102.31	101.54	102.05
03/29/2016	101.59	102.93	101.19	102.57
03/30/2016	103	103.4	102.51	103.18
03/31/2016	102.75	104.51	102.47	104.01
04/01/2016	103.77	104.78	103.52	104.69
04/04/2016	104.91	105.28	104.63	104.96
04/05/2016	104.43	104.86	103.78	103.9
04/06/2016	103.92	105.32	103.6	105.13
04/07/2016	104.33	104.44	102.64	103.17
04/08/2016	103.86	104.11	102.92	103.38
04/11/2016	104.06	104.06	102.3	102.62
04/12/2016	102.64	103.1	101.84	102.71
04/13/2016	102.97	103.55	102.71	103.31
04/14/2016	103.96	104.05	102.82	102.93
04/15/2016	103.17	103.65	102.09	102.83
04/18/2016	102.56	104	102.35	103.79
04/19/2016	104.09	104.34	103.1	103.92
04/20/2016	104.25	104.51	103.55	103.74
04/21/2016	103.74	103.93	102.28	102.3
04/22/2016	102.04	102.44	100.76	102.33
04/25/2016	102.15	102.59	101.89	102.36
04/26/2016	104.59	105	103.12	103.92
04/27/2016	103.96	104.47	102.58	103.51
04/28/2016	102.66	102.81	101.07	101.37
04/29/2016	100.48	101.09	99.2	100.89
05/02/2016	101.4	102.33	100.62	102.21
05/03/2016	101.43	101.9	100.7	101.4
05/04/2016	101.03	101.25	99.6	99.89
05/05/2016	100.15	101.34	100	100.4
05/06/2016	99.57	101.23	99.25	101.04
05/09/2016	101.36	102.42	101.18	101.67
05/10/2016	102.2	102.85	101.44	102.8
05/11/2016	102.79	103.52	102.23	102.32
05/12/2016	102.41	103.06	101.21	102.21
05/13/2016	102.12	103.17	102	102.03
05/16/2016	102.25	104.54	102.09	103.73
05/17/2016	103.52	103.62	101.88	102.15
05/18/2016	102.22	103.11	101.81	102.7
05/19/2016	101.77	102.47	100.72	101.42
05/20/2016	101.89	103.58	101.59	103.03
05/23/2016	103.64	105.04	103.55	104.62
05/24/2016	105.14	107.46	105.09	107.31
05/25/2016	103.03	105.95	101.81	105.02
05/26/2016	105	107.74	104.88	106.83
05/27/2016	107.29	107.93	106.84	107.89
05/31/2016	108	108.68	105.91	106.66
06/01/2016	105.85	107.46	105.63	107.2
06/02/2016	106.93	108.25	106.5	108.12
06/03/2016	107.61	107.77	106.72	107.45
06/06/2016	107.36	108.39	107.08	108.13
06/07/2016	108.3	108.95	108.24	108.45
06/08/2016	108.69	108.85	107.32	107.43
06/09/2016	107.08	107.58	106.7	107.52
06/10/2016	105.85	107.16	105.77	106.44
06/13/2016	105.59	106.97	105.59	105.66
06/14/2016	105.3	106.46	104.79	106.22
06/15/2016	106.79	106.89	106.13	106.28
06/16/2016	105.84	106.71	105.24	106.49
06/17/2016	106.28	106.44	104.72	105.36
06/20/2016	106.33	107.74	106.05	107.35
06/21/2016	107.63	108.24	107.11	107.9
06/22/2016	107.76	107.89	106.38	106.45
06/23/2016	108.03	108.95	107.12	108.95
06/24/2016	103.86	106.48	103.6	105.33
06/27/2016	104.24	104.82	103.03	104.18
06/28/2016	105.2	106.06	104.73	105.99
06/29/2016	106.61	109.37	106.61	109.29
06/30/2016	109.37	111.79	109.1	111.61
07/01/2016	111.73	112.48	111.35	111.91
07/05/2016	111.51	113.02	111.24	112.74
07/06/2016	112.04	113.33	111.87	113.28
07/07/2016	113.19	114.26	112.87	114.25
07/08/2016	115	116.03	113.98	115.48
07/11/2016	116.05	116.4	115.35	115.63
07/12/2016	116.45	116.72	115.5	116.34
07/13/2016	116.96	116.97	115.91	115.92
07/14/2016	116.52	116.87	115.64	116.39
07/15/2016	116.58	116.58	114.46	114.98
07/18/2016	114.89	115.75	114.55	115.25
07/19/2016	115.07	115.49	114.56	114.78
07/20/2016	112.78	115.29	112.72	114.79
07/21/2016	114.48	114.49	112.71	113.19
07/22/2016	113.59	114.34	112.99	114.06
07/25/2016	113.97	114.04	113.46	113.95
07/26/2016	114.13	114.62	113.2	113.62
07/27/2016	113.59	113.59	112.01	112.54
07/28/2016	112.65	113	111.42	112.04
07/29/2016	112.22	112.22	110.39	110.99
08/01/2016	111.42	111.77	110	110.76
08/02/2016	110.52	110.62	108.7	109.22
08/03/2016	108.89	109.86	108.85	109.83
08/04/2016	110.17	110.62	109.71	109.9
08/05/2016	110.05	111.91	110.05	111.49
08/08/2016	111.82	112.44	111.49	112.02
08/09/2016	112.04	112.76	111.82	112.13
08/10/2016	112.13	113.02	112.09	112.86
08/11/2016	112.91	113.57	112.49	113.15
08/12/2016	112.57	112.92	111.85	112.09
08/15/2016	112.53	114.06	111.89	113.32
08/16/2016	113.03	113.03	112.41	112.47
08/17/2016	112.79	113	112.01	112.74
08/18/2016	112.52	113.16	111.99	112.54
08/19/2016	112.59	113.19	112.16	112.8
08/22/2016	112.74	113.4	112.32	112.54
08/23/2016	113.25	114	112.5	113.84
08/24/2016	108.38	110.33	108	109.85
08/25/2016	109.95	110.86	109.57	110
08/26/2016	109.78	111.04	109.67	110.32
08/29/2016	110.41	111.14	110.41	110.76
08/30/2016	110.71	111.16	110.11	111.15
08/31/2016	111.11	111.56	110.64	111.45
09/01/2016	111.28	112.35	110.85	112.34
09/02/2016	112.91	113.11	111.44	112.07
09/06/2016	111.89	112.06	110.4	111.37
09/07/2016	111.44	111.97	110.92	111.97
09/08/2016	111.44	111.98	110.83	110.96
09/09/2016	109.92	110.46	109.24	109.25
09/12/2016	108.92	109.92	108.33	109.54
09/13/2016	107.08	108.22	106.34	106.7
09/14/2016	106.97	108.19	106.72	108.11
09/15/2016	108.14	109.97	107.64	109.76
09/16/2016	109.42	109.48	108.16	109
09/19/2016	109.42	109.97	108.95	108.98
09/20/2016	109.75	109.85	108.68	108.97
09/21/2016	109.52	111	108.9	110.78
09/22/2016	111.14	111.49	110.59	110.76
09/23/2016	110.17	110.53	109.26	109.9
09/26/2016	109.19	109.49	108.58	108.98
09/27/2016	108.9	110.43	108.58	110.11
09/28/2016	110.03	110.31	109.39	110.18
09/29/2016	109.78	110.44	108.93	109.31
09/30/2016	109.53	110.33	109.21	110.01
10/03/2016	109.83	110.12	108.9	109.16
10/04/2016	109.45	109.92	108.88	109.37
10/05/2016	109.74	109.77	108.52	108.61
10/06/2016	108.39	108.95	107.95	108.84
10/07/2016	109	109	106.93	107.45
10/10/2016	108.48	108.84	108.12	108.15
10/11/2016	108.08	108.22	106.54	106.99
10/12/2016	106.96	108.02	106.41	107.53
10/13/2016	106.8	107.3	106.51	106.8
10/14/2016	107.56	108.17	106.94	106.99
10/17/2016	106.95	107.55	106.63	106.88
10/18/2016	107.97	108.8	107.08	107.15
10/19/2016	107.82	108.57	107.15	108.19
10/20/2016	108	108.32	107.31	107.9
10/21/2016	107.71	108.89	107.08	108.45
10/24/2016	109.22	109.99	108.8	109.63
10/25/2016	109.64	109.81	108.09	108.32
10/26/2016	108.2	108.52	107.67	107.82
10/27/2016	108.37	108.5	107.22	107.31
10/28/2016	107.5	108.66	107.35	108.17
10/31/2016	108.72	109.15	108.28	108.74
11/01/2016	109.03	109.19	106.63	107.39
11/02/2016	107.41	107.64	106.03	106.2
11/03/2016	108.4	108.4	105.48	105.6
11/04/2016	104.61	106.35	104.56	105.28
11/07/2016	106.6	107.99	106.37	107.9
11/08/2016	107.95	108.93	107.36	108.35
11/09/2016	104.27	109.57	103.22	109.36
11/10/2016	109.6	110.58	107.19	109.23
11/11/2016	109	111.52	108.7	111.38
11/14/2016	111.5	112.06	109.92	110.01
11/15/2016	110.46	111.82	110.23	110.9
11/16/2016	110.83	111.02	109.96	110.86
11/17/2016	110.81	113.84	110.22	113.8
11/18/2016	113.74	116.62	113.63	115.98
11/21/2016	115.25	115.98	114.69	115.67
11/22/2016	116.24	116.66	115.62	116.43
11/23/2016	116.32	116.38	115.55	115.82
11/25/2016	115.9	116.17	115.32	116.07
11/28/2016	115.9	116.5	115.28	115.71
11/29/2016	115.54	116.63	115.33	116.16
11/30/2016	116.16	116.25	113.67	113.68
12/01/2016	113.79	114.2	112.4	113.37
12/02/2016	113.25	113.83	112.23	113.26
12/05/2016	113.92	115.58	111.48	114.89
12/06/2016	114.79	114.89	113.7	114.53
12/07/2016	114.32	116.64	114.22	116.61
12/08/2016	116.43	117.74	116.13	117.67
12/09/2016	117.58	117.64	116.67	116.98
12/12/2016	116.63	116.96	115.53	116.03
12/13/2016	116.18	118.56	116.05	117.79
12/14/2016	118.04	118.66	117.55	117.67
12/15/2016	117.71	118.19	117.14	117.78
12/16/2016	118.28	118.28	116.75	117.31
12/19/2016	117.16	118.61	117.05	118.15
12/20/2016	118.63	118.63	117.67	118.39
12/21/2016	118.28	118.37	117.4	117.69
12/22/2016	117.28	117.45	116.26	116.91
12/23/2016	116.99	117.45	116.6	116.92
12/27/2016	117.36	117.94	116.62	116.9
12/28/2016	116.88	116.89	115.18	115.46
12/29/2016	115.41	115.85	114.81	114.92
12/30/2016	115.33	115.76	113.54	114.61

Menu

Create your free account now!

INTU: Intuit Inc. Historical Data

2016 Historical Chart

Average

Low

High