INTU: Intuit Inc. Historical Data

2017 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 134.9402

CLOSE 135.0535

Low

LOW 111.9

High

HIGH 161.44

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	114.34	115.3	114.1	114.75
01/04/2017	114.71	115.63	114.3	114.98
01/05/2017	114.78	115.74	114.5	115.69
01/06/2017	115.6	117.03	115.2	116.86
01/09/2017	116.89	116.98	115.79	116.51
01/10/2017	116.44	116.63	115.26	116.11
01/11/2017	116.1	116.69	115.48	116.38
01/12/2017	116.24	117.15	115.37	117.04
01/13/2017	117.03	117.27	116.51	117.1
01/17/2017	116.96	117.31	115.59	116.09
01/18/2017	116.6	116.86	115.63	115.79
01/19/2017	116.07	116.4	115.07	115.95
01/20/2017	116.48	117.21	115.78	117.1
01/23/2017	117.05	117.45	116.23	117.1
01/24/2017	117.72	118.85	117.27	118.75
01/25/2017	119.64	120.55	119.08	120.01
01/26/2017	120	120.11	118.38	118.46
01/27/2017	119.12	119.26	118.21	118.59
01/30/2017	118.49	118.55	117.31	118.53
01/31/2017	118.42	118.58	117.62	118.58
02/01/2017	118.49	118.99	117.39	117.71
02/02/2017	117.21	118.19	116.43	117.83
02/03/2017	118.54	119.25	118.32	118.37
02/06/2017	118.09	118.17	117.28	117.89
02/07/2017	118.24	118.59	117.2	117.48
02/08/2017	111.9	117.66	111.9	116.55
02/09/2017	116.55	117.27	115.8	116.09
02/10/2017	116.56	117.55	115.89	117.53
02/13/2017	118.19	118.68	117.21	118.4
02/14/2017	118.16	118.87	117.54	118.84
02/15/2017	118.54	118.96	117.93	118.95
02/16/2017	119	119.33	118.37	119.24
02/17/2017	119.24	119.87	118.2	119.86
02/21/2017	119.42	120.54	118.81	119.87
02/22/2017	119.77	120.16	119.11	119.43
02/23/2017	119.49	120.98	119.06	120.7
02/24/2017	126.5	128.45	123.87	128.01
02/27/2017	126.95	127.58	125.37	125.85
02/28/2017	125.72	125.86	124.39	125.44
03/01/2017	125.89	125.89	124.18	124.53
03/02/2017	123.94	125.42	123.86	125.17
03/03/2017	125.38	126.67	124.71	126.45
03/06/2017	125.74	126.55	125.43	126.1
03/07/2017	126.44	126.49	125.29	125.4
03/08/2017	125.05	125.65	124.85	125.6
03/09/2017	125.93	126	124.27	124.76
03/10/2017	125.69	125.69	124.66	124.94
03/13/2017	124.77	125.08	124.45	124.95
03/14/2017	124.88	125.03	123.85	124.31
03/15/2017	124.93	125.36	124.18	124.67
03/16/2017	124.64	124.94	123.9	124.35
03/17/2017	124.5	124.63	123.69	123.92
03/20/2017	123.57	124.19	122.77	123.4
03/21/2017	123.53	123.8	120.95	121.05
03/22/2017	121.26	121.49	120.82	121.12
03/23/2017	121.3	122.07	119.9	119.99
03/24/2017	120.43	120.64	119.1	119.72
03/27/2017	118.85	119.06	117.79	118.45
03/28/2017	118.75	118.9	117.64	118
03/29/2017	117.83	118.14	116.77	117.88
03/30/2017	117.55	117.79	115.43	115.62
03/31/2017	115.5	116.39	115.3	115.99
04/03/2017	116.05	116.52	114.8	116.17
04/04/2017	115.69	116.78	115.69	116.03
04/05/2017	116.57	117.28	116.05	116.55
04/06/2017	116.04	117.86	115.56	117.81
04/07/2017	117.99	118.96	117.81	118.46
04/10/2017	118.55	119.3	118.04	118.62
04/11/2017	118.36	118.75	117.38	118.68
04/12/2017	118.23	118.38	117.51	117.83
04/13/2017	118.05	118.89	117.72	117.89
04/17/2017	118.29	118.67	117.93	118.64
04/18/2017	118.43	119.48	118.27	119.35
04/19/2017	119.66	119.73	118.7	118.97
04/20/2017	119.11	119.13	117.84	118.27
04/21/2017	118.48	118.73	117.93	118.36
04/24/2017	119.42	119.42	118.25	118.76
04/25/2017	118.92	119.38	118.61	119.08
04/26/2017	118.9	119.02	115.62	115.81
04/27/2017	123.34	125.74	123.15	125.61
04/28/2017	126.08	126.08	124.82	125.21
05/01/2017	125.55	125.67	124.72	125.52
05/02/2017	125.75	126.19	125.02	125.91
05/03/2017	126	126	125.09	125.6
05/04/2017	125.93	126.12	125.47	125.95
05/05/2017	126.48	126.48	125.7	126.14
05/08/2017	126.15	126.35	125.55	126.17
05/09/2017	126.22	127.08	125.91	126.73
05/10/2017	126.45	127.46	126.45	127.09
05/11/2017	126.84	127.19	126.08	126.88
05/12/2017	126.87	126.87	126.14	126.51
05/15/2017	126.33	127.64	126.01	127.63
05/16/2017	127.58	127.61	127.11	127.5
05/17/2017	126.76	127.42	125.29	125.35
05/18/2017	125.2	125.83	124.22	125.15
05/19/2017	125.28	126.67	124.7	125.38
05/22/2017	125.5	127.28	125.16	127.16
05/23/2017	127.8	130.1	127.39	129.15
05/24/2017	139.71	140.25	136.41	137.83
05/25/2017	137.53	138.81	135.43	138.36
05/26/2017	138.03	139.86	136.83	138.56
05/30/2017	138.48	140.2	138	140.05
05/31/2017	140.2	141.08	139.52	140.64
06/01/2017	140.55	141.68	140.27	141.33
06/02/2017	141.22	142.89	141.13	142.81
06/05/2017	142.62	143.46	142.19	142.65
06/06/2017	142.18	142.94	141.6	141.63
06/07/2017	142.12	142.81	141.43	141.97
06/08/2017	142.23	142.99	141.61	142.71
06/09/2017	143	143.81	139.1	140.21
06/12/2017	138.96	140.14	138.01	139.74
06/13/2017	139.8	140.71	139.41	139.88
06/14/2017	140.5	141.03	138.86	140.19
06/15/2017	138.96	140.48	138.13	140
06/16/2017	138.65	140.46	138.65	139.49
06/19/2017	140.2	141.28	139.75	140.75
06/20/2017	140.56	140.9	140.03	140.17
06/21/2017	140.78	141.52	139.98	140.25
06/22/2017	139.9	140.64	139.6	139.99
06/23/2017	140.24	140.78	139.56	140.4
06/26/2017	138.41	139.85	137.68	138.4
06/27/2017	137.78	138.41	135.26	135.29
06/28/2017	135.45	137.62	134.49	135.37
06/29/2017	134.98	135.13	132.35	133.1
06/30/2017	133.75	134.78	132.78	132.81
07/03/2017	133.82	133.83	131.64	131.68
07/05/2017	131.91	132.89	131.26	131.98
07/06/2017	130.89	131.81	130.26	131.1
07/07/2017	132	133	131.71	131.9
07/10/2017	131.54	132.43	131	131.87
07/11/2017	132.18	132.98	131.69	132.36
07/12/2017	133.49	133.79	133.03	133.48
07/13/2017	133.45	134	131.79	132.4
07/14/2017	132.89	133.39	132.68	132.88
07/17/2017	132.96	133.76	132.62	133.07
07/18/2017	132.69	133.82	132.65	133.65
07/19/2017	133.43	135.26	133.29	135.19
07/20/2017	135.17	135.91	134.2	135.35
07/21/2017	134.69	135.79	134.19	134.84
07/24/2017	134.98	136.26	134.72	136.25
07/25/2017	136.83	137.66	135.94	136.84
07/26/2017	137	137.4	136.37	137.14
07/27/2017	136.9	137.71	135.14	136.87
07/28/2017	136.48	137.01	135.4	135.64
07/31/2017	135.56	137.41	135.51	137.21
08/01/2017	137.64	138.71	135.71	137.43
08/02/2017	137.49	137.59	135.83	136.53
08/03/2017	136.95	137.65	136.25	137.14
08/04/2017	137.55	137.79	136.69	136.9
08/07/2017	136.27	137.05	135.94	136.65
08/08/2017	136.03	137.21	135.81	136.18
08/09/2017	136	136.97	135.26	136.82
08/10/2017	135.99	136.48	134.8	135.16
08/11/2017	136.73	137.04	135.09	136.6
08/14/2017	137.4	139.58	137.4	138.89
08/15/2017	138.4	139.09	135.81	137.47
08/16/2017	137.34	138.21	137.07	137.92
08/17/2017	137.7	137.88	134.43	134.46
08/18/2017	133.95	135.09	133.77	134.11
08/21/2017	134.48	136.08	133.98	135.91
08/22/2017	136.14	138.35	135.58	138.15
08/23/2017	138.25	139.4	133.6	135.52
08/24/2017	135.27	135.8	133.71	135.33
08/25/2017	135.66	137.79	135.66	137.35
08/28/2017	137.29	138.18	136.48	137.9
08/29/2017	136.76	138.6	136.75	138.01
08/30/2017	137.79	140.14	137.76	139.97
08/31/2017	140.07	141.69	139.76	141.45
09/01/2017	141.83	142.26	141.06	141.9
09/05/2017	141.07	142.45	140.85	141.54
09/06/2017	142.15	142.49	140.74	141.14
09/07/2017	140.99	141.76	140.07	141
09/08/2017	141.17	141.7	140.94	141.56
09/11/2017	142.43	143.08	141.87	142.64
09/12/2017	142.93	143	140.53	142.38
09/13/2017	141.7	142.26	140.75	142.06
09/14/2017	141.34	142.09	140.58	142.08
09/15/2017	141.85	142.35	141.11	142.13
09/18/2017	142.07	144.06	141.61	143.8
09/19/2017	144.3	146.04	143.59	145.34
09/20/2017	145.33	145.91	144	144.97
09/21/2017	145.82	145.9	144.06	144.49
09/22/2017	144.07	146.72	144.07	146.32
09/25/2017	145.53	145.99	143.76	144.74
09/26/2017	145.23	145.61	144.1	144.77
09/27/2017	144.2	145.68	143.68	144.36
09/28/2017	143.46	144.02	141.6	142.31
09/29/2017	142.18	142.92	140.37	142.14
10/02/2017	142.26	143.29	141.18	141.74
10/03/2017	141.77	142.3	141.31	141.85
10/04/2017	141.75	142.89	140.21	142.67
10/05/2017	142.99	143.13	142.02	142.86
10/06/2017	142.35	144.24	142.04	144.18
10/09/2017	144.34	144.34	143.41	143.96
10/10/2017	143.95	144.72	143.46	144.18
10/11/2017	144.17	144.68	143.18	143.66
10/12/2017	143.65	145.93	143.46	145.86
10/13/2017	146.81	146.99	145.25	145.65
10/16/2017	146	146	144.64	144.74
10/17/2017	144.78	145.64	144.53	145.5
10/18/2017	145.61	146.46	145.14	145.77
10/19/2017	145.4	146.65	145.38	146.62
10/20/2017	146.46	148.42	146.46	147.97
10/23/2017	148.53	148.89	146.96	147.32
10/24/2017	147.09	148.62	145.83	148.62
10/25/2017	148.35	149.74	147.97	149.46
10/26/2017	150.05	151.95	149.43	151.33
10/27/2017	151.4	153.86	150.82	153.46
10/30/2017	153.22	153.26	150.39	151.45
10/31/2017	151.78	151.99	150.51	151.02
11/01/2017	151.85	152.22	150.55	151.36
11/02/2017	151.34	152.32	150.6	152.15
11/03/2017	151.89	154.04	151.04	153.64
11/06/2017	153.86	154.19	152.04	152.68
11/07/2017	153.25	153.33	151.58	152.51
11/08/2017	152.61	153.19	151.67	152.96
11/09/2017	152.01	152.59	150.58	152.41
11/10/2017	151.66	153.45	151.56	153.3
11/13/2017	153.01	155.37	153.01	154.89
11/14/2017	154.05	155.78	153.52	155.21
11/15/2017	155.22	156.46	153.36	153.86
11/16/2017	154.09	156.04	153.59	155.65
11/17/2017	155.99	156.71	155.27	156.55
11/20/2017	157.22	158.9	156.53	157.78
11/21/2017	152.5	156.39	151.18	151.79
11/22/2017	151.94	152.38	150.72	151.63
11/24/2017	151.1	153.98	151.02	153.91
11/27/2017	153.81	155.12	153.35	154.77
11/28/2017	154.92	155.89	154.33	155.79
11/29/2017	155.87	155.96	153.18	154.22
11/30/2017	154.76	157.8	153.91	157.22
12/01/2017	156.14	158	152.58	156.44
12/04/2017	156.7	156.88	154.21	154.54
12/05/2017	154.7	156.32	154.19	154.47
12/06/2017	154.46	156.25	153.56	156.19
12/07/2017	155.71	155.99	154.29	155.56
12/08/2017	156.05	156.39	154.15	155.23
12/11/2017	155.09	155.83	153.94	155.68
12/12/2017	155.33	156.41	154.53	155.85
12/13/2017	156.35	157.76	156.01	156.48
12/14/2017	156.83	157.48	155.61	156.19
12/15/2017	156.99	159.77	156.04	159.65
12/18/2017	160	161.44	159.8	161.13
12/19/2017	160.86	161.3	158.7	159.88
12/20/2017	160.3	160.46	158.11	159.35
12/21/2017	159.39	159.85	158.02	158.62
12/22/2017	158.24	158.68	157.67	158.5
12/26/2017	157.41	159.22	157.41	158.93
12/27/2017	158.97	159.43	158.45	158.73
12/28/2017	159.49	159.49	158.05	158.58
12/29/2017	158.43	159.42	157.74	157.78

Menu

Create your free account now!

INTU: Intuit Inc. Historical Data

2017 Historical Chart

Average

Low

High