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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 195.9053
CLOSE 195.9345

Low

LOW 150.43

High

HIGH 231.84
DATEOPENHIGHLOWCLOSE
01/02/2018158.22158.85157.01158.72
01/03/2018158.23159.33157.74159.16
01/04/2018159.46163.82159.46162.01
01/05/2018162.8164.55162.5164.11
01/08/2018164.03164.53163.34164.21
01/09/2018164.14165.13162.77164.85
01/10/2018164.38164.58162.55163.51
01/11/2018163.52164.28162.25163
01/12/2018163.08164.94162.93164.51
01/16/2018165166.49161.83162.29
01/17/2018163.88164.68162.93164.29
01/18/2018163.89164.96163.61164.4
01/19/2018164.94167.82164.62167.74
01/22/2018167.75168.8167.14168.67
01/23/2018169169.79167.75168.46
01/24/2018168.64169.58166.89167.55
01/25/2018168.03168.78166.28167.82
01/26/2018168.54170.59168.19170.44
01/29/2018169.96170.43168.27169.21
01/30/2018169.71170167.33168.5
01/31/2018168.6168.98166.97167.9
02/01/2018167.56168.45164.92165.65
02/02/2018164.49166.41163.41163.42
02/05/2018162.66163.99157.64157.65
02/06/2018155.21160.91152.61160.87
02/07/2018159.75165.31159.14161.29
02/08/2018161.28161.28152.66152.75
02/09/2018152.72158.38150.43157.06
02/12/2018159.21160.78157.5159.38
02/13/2018156.93160.2155.02159.36
02/14/2018158.85164.06158.13163.9
02/15/2018164.73169.32163.38169.31
02/16/2018169.02173168.81171.69
02/20/2018171174.55170.55173.57
02/21/2018174.5176.26173.21173.32
02/22/2018173.89177.51171.58172.1
02/23/2018167.9172.3164.85171.78
02/26/2018171.75172.86169.93172.67
02/27/2018172.36173.16170.26170.35
02/28/2018171.38172.11166.8166.86
03/01/2018167.4168.14163.24164.34
03/02/2018162.84169.21162.59168.84
03/05/2018167.59171.41167170.18
03/06/2018170.9171.09168.79169.46
03/07/2018168.58171.16168.26170.66
03/08/2018171.04171.62169.82171.47
03/09/2018172.38177.26172.02177.17
03/12/2018177.43178.61176.54177.33
03/13/2018177.67179.17176.57177.68
03/14/2018178.8178.99176.26177.29
03/15/2018177.27178.42176.72177.93
03/16/2018178.16179.3177.51178.59
03/19/2018177.34177.57173.48175.74
03/20/2018176.14178.99175.24178.15
03/21/2018177.6178.88175.81176.66
03/22/2018174.78177.09174174.83
03/23/2018174.8176.67169.84169.87
03/26/2018173.01174.66171.64174.53
03/27/2018176.12177.09172.16173.25
03/28/2018173.44174.06170.38170.93
03/29/2018172.31175.15169.88173.35
04/02/2018173.01173.87167.71169.88
04/03/2018170.77170.77167.67170.47
04/04/2018168.39173.79167.43173.05
04/05/2018174.19174.61171.06171.83
04/06/2018169.92171.23166.52167.68
04/09/2018168.77172.16168169.39
04/10/2018172.14172.14169.82171.31
04/11/2018169.7172.89169.11171.59
04/12/2018172.18174.17171.06173.63
04/13/2018174.66174.66171.11171.99
04/16/2018173.35175.74172.74175.3
04/17/2018176.61181.5175.57181
04/18/2018181.13181.97177.65181.19
04/19/2018180.76181.97178.94179.41
04/20/2018178.33179.95177.07178.13
04/23/2018179.1181.85178.65180.3
04/24/2018181.19182.93176.77178.57
04/25/2018178.17179.78174.36176.37
04/26/2018180.78186.39180.75185.18
04/27/2018185.45186.84184.18186.59
04/30/2018187.2188.56184.72184.79
05/01/2018184.82187.51184.37187.24
05/02/2018187.18188.05185.25185.93
05/03/2018184.9187.61183.02186.38
05/04/2018185.98190.49185.34189.45
05/07/2018190.53191.3188.7189.56
05/08/2018188.28190.4188.15190.17
05/09/2018190.65193.68189.85192.67
05/10/2018194.54194.74192.75194.3
05/11/2018194.19196.28193.46194.2
05/14/2018194.63195.99191.96192.59
05/15/2018190.47190.88188.61189.77
05/16/2018190.38191.43188.8190.41
05/17/2018189.81191.2188.47189.78
05/18/2018189.28191.04188.25190.54
05/21/2018192.21192.75190.89191.69
05/22/2018192.58192.66189.73190.54
05/23/2018187.26196.97187.21196.23
05/24/2018195.5198.2194.66197.79
05/25/2018197.18199.48196.53197.09
05/29/2018195.67198.35194.82196.7
05/30/2018198.05201.59197.83201.1
05/31/2018200.9203.44200.16201.6
06/01/2018202.28204.25201204.08
06/04/2018204.23207.14203.95207
06/05/2018207.25208.5206.22208.23
06/06/2018208.29209.54206.91209.5
06/07/2018209.37209.37203.35206.26
06/08/2018206.1207.19204.5206.26
06/11/2018206.73206.98205.83206.36
06/12/2018206.79207.74205.98207.49
06/13/2018207.27209.43207.05207.79
06/14/2018208.83210.13207.75209.08
06/15/2018208.64210.19206.71208.96
06/18/2018207.68209.83205.8209.16
06/19/2018209.82210.85207.12210.61
06/20/2018210.85213.76210.16213.52
06/21/2018214.25216.63209.43209.8
06/22/2018209.77210.47205.83205.98
06/25/2018204.87205200.01201.74
06/26/2018201.94203.41201.5202.11
06/27/2018202.43203.97198.03198.22
06/28/2018198.45204.75198.45204.02
06/29/2018204.36206.52203.31204.31
07/02/2018203.01206.19201.71205.44
07/03/2018206.95206.95204.36204.76
07/05/2018206.55207.94203.8205.06
07/06/2018205.68208.39204.47208.15
07/09/2018209.22209.79206.51207.73
07/10/2018208.13209.3207.56208.46
07/11/2018207.6209.53207.55209.19
07/12/2018210.7213.86209.95213.72
07/13/2018213.92214.36212.24213.71
07/16/2018213.55214.92213.43214.46
07/17/2018213.54216.99210.93216.48
07/18/2018216218.61215.08218.31
07/19/2018217.51218.17215.14215.99
07/20/2018216.04216.59215.11215.28
07/23/2018215.29217.75215.02217.39
07/24/2018218.15219.46215.34215.8
07/25/2018216217.5215.43217.25
07/26/2018217.61219.34216.25216.64
07/27/2018217.5218.19209.32212.31
07/30/2018208.06212.16202.4202.68
07/31/2018204.2206.42201.85204.24
08/01/2018203.91205.62203.31204.26
08/02/2018202.7205.81202.39205.73
08/03/2018206.79206.99203.92205.15
08/06/2018204.54207.99204.35207.48
08/07/2018207.74210.16207.71209.48
08/08/2018209.7210.58208.11210.04
08/09/2018212.61212.84210.62211.19
08/10/2018209.59212.71209.11211.01
08/13/2018211.39212.74209.3209.57
08/14/2018210211.5208.61210.69
08/15/2018209.51211.59207.1209.47
08/16/2018210.69211.17208.87209.69
08/17/2018209.05210.5206.21207.89
08/20/2018208.82208.82207.07207.4
08/21/2018208.41210.39208.02209.01
08/22/2018209.01210.39208.59209.69
08/23/2018210.31213.46210.01212.45
08/24/2018212.85217.36211.46216.63
08/27/2018216.64217.46210.22211.97
08/28/2018212.32216.03212.21215.93
08/29/2018215.6218.75215.44217.9
08/30/2018217.17219.21216.35218.63
08/31/2018217.97219.78217.6219.47
09/04/2018219.94221.12218.06220.74
09/05/2018220.6221.09214.71218.69
09/06/2018218.41220.8216.61219.86
09/07/2018218.28221.58217.18220.32
09/10/2018220.62225.12220.07224.72
09/11/2018224.11226.79223.71226.02
09/12/2018226.21226.93223.09225.68
09/13/2018226.34228.38225.93227.78
09/14/2018228.73229.86226.83227.54
09/17/2018227.51228.22225.21225.47
09/18/2018225.79229.62225.21228.18
09/19/2018227.76228.41219.06220.88
09/20/2018222.02222.43220.47221.45
09/21/2018222.51223.52219.76220.44
09/24/2018219.48221.97217.69218.9
09/25/2018219221.98219221.96
09/26/2018222.65224.6221.06222.18
09/27/2018222.68224.31222.49222.82
09/28/2018223.89227.93223.5227.4
10/01/2018228.85229.8226.62227.72
10/02/2018227.87228.57224.57227.62
10/03/2018230231.84228.53231.32
10/04/2018230.27230.77223.4224.67
10/05/2018225.04226.76220.34222.31
10/08/2018222.42222.69213.98217.34
10/09/2018218.8221.48217.34220.66
10/10/2018219.5220.01204.21204.44
10/11/2018204.64208.56199200.69
10/12/2018208.19212.4205.58211.82
10/15/2018211.69211.69207.57208.78
10/16/2018211.63215.86209.69214.92
10/17/2018215.44218.95213.25218.83
10/18/2018217.44218.12212.4212.68
10/19/2018214.97215.95210.14211.1
10/22/2018212.02214.64209.17213.27
10/23/2018209.53210.34204.32208.87
10/24/2018208.23211.16201.27201.43
10/25/2018204.32208.19202.79207.66
10/26/2018200.97205.31199.55202.02
10/29/2018206.35208.2196.4200.67
10/30/2018200.88204.21199.46202.8
10/31/2018205.39212.77205.09211
11/01/2018210.81212.59207.81212.36
11/02/2018212.95215.73211.68212.98
11/05/2018213.94214.87211.32214.44
11/06/2018213.82216.15211.37213.7
11/07/2018215.69221.89215.02221.88
11/08/2018220.71223.31220.07223.24
11/09/2018222.89223.41219.05222.17
11/12/2018221.48221.48212.62212.87
11/13/2018213.93216.38212.05212.84
11/14/2018214.87216.31208.17209.38
11/15/2018208.79215.19207.67214.54
11/16/2018213.01214.35210.43211.44
11/19/2018210.05211.15196.27199.24
11/20/2018197.61198.98190.71195.18
11/21/2018198.35200.57194.33198.4
11/23/2018195.62197.93195197.05
11/26/2018202.07202.08199.61201.42
11/27/2018199.7199.71195.53198.75
11/28/2018199.32209.02199.32208.92
11/29/2018206.96209.95205.14209.19
11/30/2018210.41214.88209.01214.53
12/03/2018217.72219.85211.51213.52
12/04/2018212.66214.11205.4207.65
12/06/2018203.2211.57199.4211.55
12/07/2018210.21212.25202.2202.46
12/10/2018202.96207.01201.28206.79
12/11/2018210210.43204.06206.11
12/12/2018210.11212.96208.67209.18
12/13/2018206.86211.17204.71208.44
12/14/2018205.48206.58200.35200.93
12/17/2018200.29201.52195.79197.49
12/18/2018199.03200.75196198.13
12/19/2018198.57202.88193.32195.57
12/20/2018194.49196.21188.07192.06
12/21/2018192.78194.99184.99185.81
12/24/2018185188.38182.61182.75
12/26/2018184.13192.86183.07192.8
12/27/2018189.56197.39187.84197.24
12/28/2018197.74199.49194.45195.85
12/31/2018197.37198.76195.43196.85