INTU
Intuit Inc.
20:00:01
267 $
0.0000 (%0.00)
Previous Close: 269.07999
Day Low₺259.23
Day High₺269.87
INTU: Intuit Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 255.6963
CLOSE 255.7448
Low
LOW 188.21
High
HIGH 295.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 191.5 | 195.81 | 191.11 | 194.47 |
| 01/03/2019 | 191.25 | 193.24 | 188.21 | 188.52 |
| 01/04/2019 | 191.81 | 198.28 | 189.76 | 196 |
| 01/07/2019 | 195.33 | 200.41 | 195.33 | 198.99 |
| 01/08/2019 | 200.83 | 203.86 | 198.08 | 203.76 |
| 01/09/2019 | 204.06 | 205 | 200.34 | 202.66 |
| 01/10/2019 | 201.75 | 207.29 | 201.11 | 206.06 |
| 01/11/2019 | 205.44 | 207 | 204.06 | 206.15 |
| 01/14/2019 | 203.75 | 206.34 | 202.91 | 205.15 |
| 01/15/2019 | 205.38 | 210.25 | 205.38 | 209.81 |
| 01/16/2019 | 210.99 | 214.38 | 209.25 | 209.99 |
| 01/17/2019 | 208.51 | 212.11 | 208.51 | 211.73 |
| 01/18/2019 | 214.18 | 215.32 | 210.89 | 213.87 |
| 01/22/2019 | 212.84 | 215.82 | 210.87 | 212.34 |
| 01/23/2019 | 213 | 216.49 | 209.9 | 212.24 |
| 01/24/2019 | 212.34 | 213.57 | 210.27 | 212.16 |
| 01/25/2019 | 214.6 | 215.51 | 212.76 | 214.3 |
| 01/28/2019 | 212.83 | 212.9 | 209.75 | 211.05 |
| 01/29/2019 | 211.21 | 211.87 | 207.69 | 208.33 |
| 01/30/2019 | 209.72 | 214.65 | 209.6 | 214.1 |
| 01/31/2019 | 213.6 | 217.4 | 213.3 | 215.82 |
| 02/01/2019 | 215.74 | 216.86 | 212.67 | 214.45 |
| 02/04/2019 | 216.88 | 222.36 | 215.56 | 220.91 |
| 02/05/2019 | 221.43 | 225.47 | 221.19 | 224.49 |
| 02/06/2019 | 224.15 | 224.85 | 221.08 | 224.58 |
| 02/07/2019 | 222.16 | 223.44 | 220.5 | 220.97 |
| 02/08/2019 | 219.31 | 224.91 | 218.83 | 224.83 |
| 02/11/2019 | 226.83 | 227.32 | 224.66 | 225.47 |
| 02/12/2019 | 227.58 | 229.26 | 225.81 | 228.96 |
| 02/13/2019 | 230 | 230.5 | 228.14 | 228.59 |
| 02/14/2019 | 227.65 | 231.4 | 226.51 | 230.78 |
| 02/15/2019 | 233.34 | 233.73 | 231.31 | 233.32 |
| 02/19/2019 | 233.36 | 234.77 | 232.61 | 234.63 |
| 02/20/2019 | 235.74 | 236.47 | 233.72 | 235.97 |
| 02/21/2019 | 235.03 | 236.76 | 232.97 | 235.03 |
| 02/22/2019 | 236.72 | 251.57 | 236.72 | 250.94 |
| 02/25/2019 | 247.1 | 249.66 | 245.12 | 247.72 |
| 02/26/2019 | 246.3 | 249.32 | 245.41 | 248.91 |
| 02/27/2019 | 247.55 | 249.87 | 246.48 | 249.85 |
| 02/28/2019 | 249.35 | 250.41 | 246.88 | 247.13 |
| 03/01/2019 | 250 | 252.02 | 248.63 | 250.41 |
| 03/04/2019 | 250.68 | 252.2 | 245.03 | 249 |
| 03/05/2019 | 248.19 | 248.84 | 245.89 | 247.09 |
| 03/06/2019 | 247.34 | 249.04 | 244.72 | 246.91 |
| 03/07/2019 | 246.17 | 247.47 | 244.26 | 245.43 |
| 03/08/2019 | 242.82 | 246.08 | 240.01 | 245.88 |
| 03/11/2019 | 247.46 | 250.74 | 246.53 | 250.54 |
| 03/12/2019 | 249.76 | 251.88 | 248.4 | 250.3 |
| 03/13/2019 | 251.09 | 255.76 | 251.09 | 253.65 |
| 03/14/2019 | 252.96 | 256.91 | 252.89 | 256.77 |
| 03/15/2019 | 256.5 | 259.86 | 256.26 | 258.13 |
| 03/18/2019 | 258.25 | 259.75 | 256.42 | 257.72 |
| 03/19/2019 | 258.62 | 259.25 | 254.58 | 256.06 |
| 03/20/2019 | 256.18 | 257.67 | 253.93 | 255.99 |
| 03/21/2019 | 254.63 | 260.71 | 254.63 | 260.62 |
| 03/22/2019 | 258.36 | 259.64 | 252.47 | 252.68 |
| 03/25/2019 | 252.36 | 254.11 | 250.72 | 253.83 |
| 03/26/2019 | 255.66 | 257.51 | 254.28 | 255.99 |
| 03/27/2019 | 257.72 | 258.26 | 253.13 | 255.38 |
| 03/28/2019 | 256.55 | 259.74 | 255.18 | 259.22 |
| 03/29/2019 | 260.24 | 261.63 | 258.98 | 261.41 |
| 04/01/2019 | 264.52 | 266.32 | 261.32 | 265.75 |
| 04/02/2019 | 269.13 | 269.18 | 264.82 | 268.26 |
| 04/03/2019 | 270.23 | 272.14 | 268.42 | 269.08 |
| 04/04/2019 | 269.35 | 269.93 | 258.61 | 262.63 |
| 04/05/2019 | 263.42 | 264.66 | 260.99 | 261.7 |
| 04/08/2019 | 261.8 | 262.27 | 257.62 | 260.76 |
| 04/09/2019 | 258.42 | 261.21 | 258.42 | 258.9 |
| 04/10/2019 | 259.92 | 261 | 257.73 | 259.09 |
| 04/11/2019 | 260.74 | 260.74 | 258.71 | 259.59 |
| 04/12/2019 | 260.93 | 261.84 | 258.29 | 260.06 |
| 04/15/2019 | 260.49 | 261.55 | 259.69 | 260.88 |
| 04/16/2019 | 261.8 | 262.11 | 256.14 | 257.99 |
| 04/17/2019 | 259.72 | 260.05 | 255.15 | 256.27 |
| 04/18/2019 | 258.22 | 258.22 | 254.6 | 257.77 |
| 04/22/2019 | 256.11 | 261.76 | 255.83 | 261.59 |
| 04/23/2019 | 262.02 | 266.42 | 262.02 | 265.68 |
| 04/24/2019 | 266.41 | 267.34 | 263.86 | 264.04 |
| 04/25/2019 | 264.01 | 264.39 | 260.44 | 263.84 |
| 04/26/2019 | 246.42 | 253.86 | 238.3 | 253.58 |
| 04/29/2019 | 252.77 | 255.2 | 246.09 | 247.73 |
| 04/30/2019 | 248.38 | 251.71 | 247.68 | 251.06 |
| 05/01/2019 | 252.49 | 252.67 | 243.57 | 243.85 |
| 05/02/2019 | 243.6 | 247.9 | 243.11 | 245.95 |
| 05/03/2019 | 246.11 | 250.18 | 246.04 | 248.86 |
| 05/06/2019 | 244.01 | 248.94 | 243.53 | 248.48 |
| 05/07/2019 | 245 | 247.03 | 241.61 | 244.41 |
| 05/08/2019 | 243.42 | 245.95 | 241.92 | 244.12 |
| 05/09/2019 | 241.79 | 243.12 | 237.72 | 241.3 |
| 05/10/2019 | 240.56 | 245.6 | 237.66 | 244.63 |
| 05/13/2019 | 237.94 | 241.11 | 236.03 | 236.93 |
| 05/14/2019 | 238.41 | 243.35 | 238.1 | 240.99 |
| 05/15/2019 | 239.56 | 244.39 | 239.04 | 243.14 |
| 05/16/2019 | 244 | 249.41 | 244 | 247.55 |
| 05/17/2019 | 245.6 | 249.76 | 245.13 | 245.45 |
| 05/20/2019 | 242.67 | 245.32 | 240.63 | 243.69 |
| 05/21/2019 | 245.76 | 247.14 | 244.05 | 246.08 |
| 05/22/2019 | 244.82 | 248.1 | 244.82 | 247.53 |
| 05/23/2019 | 245.08 | 246.64 | 240.14 | 241.31 |
| 05/24/2019 | 251.24 | 258.4 | 248.65 | 257.48 |
| 05/28/2019 | 256.4 | 259.26 | 254.17 | 255.7 |
| 05/29/2019 | 253.96 | 255.57 | 248.58 | 249.62 |
| 05/30/2019 | 250 | 251.49 | 245.86 | 248.08 |
| 05/31/2019 | 245.2 | 246.66 | 243.59 | 244.85 |
| 06/03/2019 | 245.2 | 248.56 | 236.75 | 238.07 |
| 06/04/2019 | 241.05 | 247.31 | 237.78 | 247.1 |
| 06/05/2019 | 249.41 | 252.48 | 248.31 | 252.12 |
| 06/06/2019 | 252.84 | 254.38 | 250.11 | 253.2 |
| 06/07/2019 | 254.03 | 260.6 | 253.81 | 257.47 |
| 06/10/2019 | 259.86 | 263.97 | 259.23 | 260.52 |
| 06/11/2019 | 262.8 | 264 | 254.95 | 256.73 |
| 06/12/2019 | 256.72 | 258.8 | 255.64 | 257.39 |
| 06/13/2019 | 258.81 | 259.4 | 255.98 | 257.19 |
| 06/14/2019 | 256.37 | 257.34 | 253.95 | 254.13 |
| 06/17/2019 | 254.03 | 256.24 | 253.35 | 254.74 |
| 06/18/2019 | 257.31 | 259.35 | 256.15 | 258.22 |
| 06/19/2019 | 259.29 | 263.39 | 258.05 | 262.65 |
| 06/20/2019 | 265.8 | 268.43 | 263.99 | 266.66 |
| 06/21/2019 | 267.84 | 268.07 | 261.47 | 261.51 |
| 06/24/2019 | 263.07 | 264.12 | 261.37 | 262.34 |
| 06/25/2019 | 262.7 | 262.7 | 256.65 | 257.49 |
| 06/26/2019 | 259.29 | 260.49 | 256.38 | 256.5 |
| 06/27/2019 | 257.66 | 259.2 | 256.11 | 257.99 |
| 06/28/2019 | 258.1 | 262.01 | 257.75 | 261.33 |
| 07/01/2019 | 266.03 | 266.98 | 263.37 | 264.2 |
| 07/02/2019 | 265.16 | 266.36 | 262.7 | 266.33 |
| 07/03/2019 | 267.9 | 270.77 | 265.77 | 270.17 |
| 07/05/2019 | 269 | 270.83 | 265.2 | 270.54 |
| 07/08/2019 | 269.46 | 271.31 | 267.79 | 271.13 |
| 07/09/2019 | 269.92 | 270.87 | 268.86 | 270.68 |
| 07/10/2019 | 273.06 | 275.92 | 272.7 | 274.81 |
| 07/11/2019 | 275.95 | 278.8 | 274.17 | 278.22 |
| 07/12/2019 | 278.41 | 281.84 | 278.23 | 281.65 |
| 07/15/2019 | 282 | 282.76 | 280 | 282.55 |
| 07/16/2019 | 281.5 | 282.95 | 280.65 | 280.88 |
| 07/17/2019 | 280.9 | 282.37 | 280.11 | 280.63 |
| 07/18/2019 | 279.98 | 283.03 | 279.03 | 282.88 |
| 07/19/2019 | 284.55 | 284.55 | 278.64 | 279.32 |
| 07/22/2019 | 280.41 | 282.49 | 279.17 | 281.15 |
| 07/23/2019 | 282.3 | 283.08 | 278.28 | 281.9 |
| 07/24/2019 | 281.17 | 282.64 | 279.71 | 281.36 |
| 07/25/2019 | 279.98 | 282.43 | 279.16 | 281.6 |
| 07/26/2019 | 282.16 | 284.97 | 281.45 | 283.77 |
| 07/29/2019 | 284.29 | 284.88 | 279.52 | 281.35 |
| 07/30/2019 | 279.48 | 281.84 | 278.37 | 279.62 |
| 07/31/2019 | 278.77 | 281.34 | 275.15 | 277.31 |
| 08/01/2019 | 278.61 | 283.51 | 277.07 | 277.96 |
| 08/02/2019 | 278.05 | 278.65 | 273.18 | 274.64 |
| 08/05/2019 | 268.98 | 269.74 | 261.94 | 263.53 |
| 08/06/2019 | 266.74 | 270.64 | 264.87 | 270.09 |
| 08/07/2019 | 265.87 | 269.49 | 263.8 | 268.57 |
| 08/08/2019 | 270.86 | 276.83 | 270.63 | 276.7 |
| 08/09/2019 | 276.08 | 278.82 | 274.51 | 276.57 |
| 08/12/2019 | 274.73 | 276.22 | 271.49 | 272.65 |
| 08/13/2019 | 272.38 | 279.54 | 271.87 | 279.15 |
| 08/14/2019 | 274.91 | 276.33 | 267.32 | 267.89 |
| 08/15/2019 | 269.6 | 270.69 | 265.88 | 268.44 |
| 08/16/2019 | 271.27 | 274.44 | 269.16 | 270.96 |
| 08/19/2019 | 274.98 | 275.96 | 271.65 | 274.23 |
| 08/20/2019 | 273.22 | 274.61 | 271.22 | 272.84 |
| 08/21/2019 | 275.37 | 277.83 | 274.54 | 276.24 |
| 08/22/2019 | 277 | 278 | 271.6 | 275.71 |
| 08/23/2019 | 290.37 | 295.77 | 277.99 | 278.74 |
| 08/26/2019 | 280 | 282.9 | 275.61 | 282.77 |
| 08/27/2019 | 283.1 | 284.99 | 281.36 | 283.21 |
| 08/28/2019 | 281.08 | 282.98 | 273.8 | 281.94 |
| 08/29/2019 | 284.77 | 288.6 | 283.35 | 286.94 |
| 08/30/2019 | 287.25 | 288.99 | 283.97 | 288.36 |
| 09/03/2019 | 285.31 | 289 | 282.14 | 284.2 |
| 09/04/2019 | 285.62 | 286.4 | 281.62 | 286.31 |
| 09/05/2019 | 289.35 | 292.93 | 287.16 | 292.31 |
| 09/06/2019 | 293.39 | 293.46 | 287.23 | 287.8 |
| 09/09/2019 | 288.78 | 288.78 | 273.58 | 275.9 |
| 09/10/2019 | 273.8 | 274.51 | 263.88 | 267.56 |
| 09/11/2019 | 267.7 | 269.82 | 265.02 | 266.13 |
| 09/12/2019 | 268.5 | 271.2 | 267.33 | 268.25 |
| 09/13/2019 | 267.31 | 270.01 | 264.7 | 265.22 |
| 09/16/2019 | 262.81 | 267.23 | 261.69 | 265.82 |
| 09/17/2019 | 265.83 | 268.7 | 265.52 | 268.54 |
| 09/18/2019 | 269.39 | 269.39 | 263.82 | 268.27 |
| 09/19/2019 | 268.76 | 272.42 | 268.61 | 270.02 |
| 09/20/2019 | 269.98 | 272.91 | 267.46 | 269.18 |
| 09/23/2019 | 268.39 | 270.99 | 268.21 | 269 |
| 09/24/2019 | 270.76 | 271.67 | 264.01 | 264.85 |
| 09/25/2019 | 264.33 | 267.1 | 260.35 | 266.43 |
| 09/26/2019 | 267.08 | 270.63 | 266.42 | 269.72 |
| 09/27/2019 | 271.32 | 271.32 | 259.26 | 263.19 |
| 09/30/2019 | 263.5 | 267.27 | 262.41 | 265.94 |
| 10/01/2019 | 267.69 | 268.27 | 263.38 | 264.3 |
| 10/02/2019 | 263.21 | 263.21 | 255.47 | 260.45 |
| 10/03/2019 | 259.43 | 263.54 | 255.41 | 263 |
| 10/04/2019 | 264.05 | 267.83 | 262.01 | 267.09 |
| 10/07/2019 | 264.9 | 268.1 | 264.86 | 266.76 |
| 10/08/2019 | 265.33 | 266.2 | 260.99 | 260.99 |
| 10/09/2019 | 262.87 | 265.12 | 262.37 | 264 |
| 10/10/2019 | 262.36 | 268.94 | 262.36 | 267.53 |
| 10/11/2019 | 270.4 | 273.81 | 269.42 | 270.07 |
| 10/14/2019 | 269.99 | 271.66 | 268.9 | 269.06 |
| 10/15/2019 | 270.06 | 274.11 | 269.1 | 273.5 |
| 10/16/2019 | 271.52 | 271.69 | 265.81 | 269.15 |
| 10/17/2019 | 269.85 | 270.79 | 263.73 | 266.53 |
| 10/18/2019 | 267.67 | 267.67 | 260.54 | 262.47 |
| 10/21/2019 | 264.48 | 264.5 | 258.58 | 262.2 |
| 10/22/2019 | 260.74 | 263.55 | 253.18 | 253.33 |
| 10/23/2019 | 253.33 | 258.97 | 252.54 | 255.97 |
| 10/24/2019 | 257.13 | 260.84 | 255.84 | 258.9 |
| 10/25/2019 | 259.13 | 260.28 | 256.7 | 257.67 |
| 10/28/2019 | 259.21 | 259.56 | 256.27 | 258.61 |
| 10/29/2019 | 258.49 | 261.09 | 257.95 | 258.49 |
| 10/30/2019 | 259.76 | 261.67 | 258.24 | 260.29 |
| 10/31/2019 | 260.14 | 261.57 | 257.14 | 257.5 |
| 11/01/2019 | 259.91 | 260.88 | 256.24 | 256.48 |
| 11/04/2019 | 258.17 | 258.61 | 253.78 | 254.06 |
| 11/05/2019 | 254.4 | 255.63 | 250.41 | 253.16 |
| 11/06/2019 | 253.25 | 255.33 | 251.99 | 253.42 |
| 11/07/2019 | 253 | 260.97 | 252.79 | 259.35 |
| 11/08/2019 | 258.52 | 259.51 | 255.44 | 256.85 |
| 11/11/2019 | 255.65 | 259.4 | 255.47 | 258.03 |
| 11/12/2019 | 258.65 | 262.37 | 258 | 259.98 |
| 11/13/2019 | 259.78 | 262.93 | 259 | 261.75 |
| 11/14/2019 | 261.44 | 264.97 | 260.55 | 264.78 |
| 11/15/2019 | 266.35 | 266.9 | 263.86 | 266.05 |
| 11/18/2019 | 266.96 | 268.73 | 264.04 | 268.4 |
| 11/19/2019 | 269.85 | 272.52 | 267.96 | 272.26 |
| 11/20/2019 | 271.41 | 274.59 | 270.54 | 273.48 |
| 11/21/2019 | 275.11 | 275.7 | 269.55 | 271.15 |
| 11/22/2019 | 267.92 | 270 | 255.25 | 259.81 |
| 11/25/2019 | 260.86 | 261.01 | 256.34 | 257.07 |
| 11/26/2019 | 257.41 | 266.5 | 257 | 265.88 |
| 11/27/2019 | 267.28 | 267.59 | 260.69 | 262.15 |
| 11/29/2019 | 261.34 | 262.42 | 258.34 | 258.89 |
| 12/02/2019 | 259.11 | 259.93 | 252.65 | 256.55 |
| 12/03/2019 | 253.19 | 256.37 | 252.36 | 253.68 |
| 12/04/2019 | 255.37 | 255.58 | 252.94 | 254.25 |
| 12/05/2019 | 254.78 | 255.68 | 252.16 | 253.78 |
| 12/06/2019 | 254.77 | 256.29 | 253.73 | 256.18 |
| 12/09/2019 | 256 | 256.88 | 255.41 | 255.77 |
| 12/10/2019 | 256.07 | 256.87 | 252.14 | 252.32 |
| 12/11/2019 | 254.14 | 255.61 | 247.8 | 251.9 |
| 12/12/2019 | 251.37 | 255.69 | 250.02 | 252.75 |
| 12/13/2019 | 252.56 | 260.66 | 250.03 | 259.64 |
| 12/16/2019 | 260.78 | 264.12 | 260.75 | 263.5 |
| 12/17/2019 | 265 | 265 | 259.14 | 260.4 |
| 12/18/2019 | 261.27 | 264.26 | 260 | 263.2 |
| 12/19/2019 | 263.04 | 264.56 | 262.37 | 264.05 |
| 12/20/2019 | 265.84 | 267.47 | 264.43 | 267.1 |
| 12/23/2019 | 268.03 | 268.95 | 266.22 | 266.28 |
| 12/24/2019 | 266.6 | 267.21 | 264.29 | 264.33 |
| 12/26/2019 | 264.44 | 267.9 | 264.38 | 266.87 |
| 12/27/2019 | 267.46 | 267.46 | 264.49 | 267.06 |
| 12/30/2019 | 267.16 | 267.88 | 262.42 | 262.84 |
| 12/31/2019 | 262.7 | 264.05 | 260.36 | 261.93 |