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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 302.5243
CLOSE 302.6494

Low

LOW 187.68

High

HIGH 387.94
DATEOPENHIGHLOWCLOSE
01/02/2020261.08266.6261.08266.16
01/03/2020261.61265.37261.44264.38
01/06/2020261.89266.63261.77266.41
01/07/2020266.81267.52265.35266.47
01/08/2020268274.77266.8272.88
01/09/2020274277.27273.57274.9
01/10/2020276.49276.5273.83275.25
01/13/2020276.33277.85274.83276.04
01/14/2020275.63276.31272.09272.68
01/15/2020273.82276.08272.61273
01/16/2020274.64276.89273.31276.87
01/17/2020278.49283276.35282.85
01/21/2020281.81285.26281.54285.01
01/22/2020286.13291.49285.88290.52
01/23/2020289.73292.68288.36288.58
01/24/2020290293287.26288.08
01/27/2020281.48285.98281.01283.76
01/28/2020284.41288.53282.94288.16
01/29/2020289.34289.74283.89285.92
01/30/2020284.19286.84282.45286.63
01/31/2020285.8286.48279.75280.38
02/03/2020283.57285.77281.47282.8
02/04/2020287.16292.8284.45290.92
02/05/2020298.82298.82286.62289.81
02/06/2020291.85294.33289.81294.21
02/07/2020293.17295.77291.1294.71
02/10/2020295.05298.02294.09297.74
02/11/2020299.9299.96296.5296.92
02/12/2020297298.87294.63298.65
02/13/2020297.29300.55296.85297.84
02/14/2020298.56304.44297.46304.29
02/18/2020303.95304.83302.02303.57
02/19/2020305.5306.89304.4305.61
02/20/2020304.39306.19297.49301.24
02/21/2020300.6303.99295.37297.57
02/24/2020288.44292.7278.01286.43
02/25/2020297.55301.64283.57284.8
02/26/2020286.28290.93278.67280.09
02/27/2020274.26278.59268.4268.77
02/28/2020259.62266.12255.59265.85
03/02/2020266.72281.33263.73281.18
03/03/2020280.96284.66264.18268.24
03/04/2020274.22286.52270.52285.55
03/05/2020276.14290.22275.14287.18
03/06/2020276.45281.81268.14276.18
03/09/2020258.26269.23250260.04
03/10/2020270.11270.11257.97269.66
03/11/2020263.92266.29256.08261.12
03/12/2020245.09257.98235.96237.94
03/13/2020250261.4235261.25
03/16/2020237.35244.99222.38223.43
03/17/2020228.51240.78216.18239.17
03/18/2020226.04232.27215.07225.07
03/19/2020224.36224.99210.52215.89
03/20/2020217.73219.23199.39201.84
03/23/2020202.34202.34187.68194.72
03/24/2020206.16235.56204.34233.82
03/25/2020229.78240.74223.54232.58
03/26/2020234.55249.67228.51248.39
03/27/2020240247.54226.68229.69
03/30/2020236.99240.44233.23238.05
03/31/2020236.29238.42229.62230
04/01/2020224.05228.85216.07218.12
04/02/2020216.1228.34215.55225.22
04/03/2020223.85225.22216.8218.39
04/06/2020231.73241.69227.17240.12
04/07/2020247.62248.98239.02239.76
04/08/2020241.46247.86240.38245.93
04/09/2020246.81254.94245.87252.1
04/13/2020250.71252.77244.56250.09
04/14/2020257.18262.35252.66261.32
04/15/2020256.95257.47250.73251.96
04/16/2020256.15259.47251.84257.44
04/17/2020264.73267.33259.01265.36
04/20/2020260.49267.92260.33264
04/21/2020259.48260.88246.42249.15
04/22/2020254.91265.91252.01263.85
04/23/2020263.03267.8256.98258.06
04/24/2020260.18264.84256.58263.66
04/27/2020267.43273.08265.22271.83
04/28/2020273.34276.98265.78266.31
04/29/2020269.91274.94267.69273.43
04/30/2020272.76275.1268.22269.81
05/01/2020265.33267.53259.75261.13
05/04/2020259268.01258.3267.78
05/05/2020270.08277.84269.54274.48
05/06/2020276.01278.24273.89275.87
05/07/2020278.99284.04278.25280.8
05/08/2020282282.96277.16280.36
05/11/2020280.47289.28279.64287.84
05/12/2020288.99289.77280.73281.68
05/13/2020281.58286.17273.55277.16
05/14/2020274.94280.56270.91280.27
05/15/2020277.24285.08276.59284.39
05/18/2020290.87295.37286.41290.37
05/19/2020290.89292.98286.54286.75
05/20/2020288.63293.63288.63290.49
05/21/2020291.15293.47286.4290
05/22/2020286.18289.64280.59287.61
05/26/2020291.46291.94280.97282.2
05/27/2020283.14283.14271.54281.21
05/28/2020282290.24281.38283.87
05/29/2020285.86290.87281.95290.32
06/01/2020289.11291.72288.08289.95
06/02/2020289.95290283.71287.18
06/03/2020288.56290.72285.65290.1
06/04/2020286.93288.46280.96282.92
06/05/2020280.77289275.63288.11
06/08/2020285.36293.29284.11293.05
06/09/2020292.63295.25290.6291.25
06/10/2020293.95298291.1295.87
06/11/2020293.9294.98277.72277.87
06/12/2020283.91287.04275.95280.68
06/15/2020275285.14274.19283.14
06/16/2020289.98293.4285.42288.58
06/17/2020291.31291.95285.97286.49
06/18/2020285.01287.91282.37287.23
06/19/2020289.53291.99285.27286.32
06/22/2020285.8294.2285.29294.12
06/23/2020294.98296.49292.44293.83
06/24/2020291.44296284.2286.13
06/25/2020286.25289.34281.98288.75
06/26/2020286.5290283.92286.52
06/29/2020285.81289.78281.75287.92
06/30/2020289.15297.92288296.19
07/01/2020297.41304.92297.02302.58
07/02/2020304.85307.78303.11305.3
07/06/2020308314.14308309.65
07/07/2020309.18314.73307.19307.93
07/08/2020310.54312.07307.77310.38
07/09/2020309.72311303.95307.91
07/10/2020307.78308.64303307.55
07/13/2020309311.23296.98297.64
07/14/2020294.57294.71280.99285.37
07/15/2020288.03290.88284.77289.97
07/16/2020287.93288.41281.19285.7
07/17/2020287.93290.42284.59289.27
07/20/2020289.5300.41289.01298.72
07/21/2020299.42300.71296.85297.88
07/22/2020300.16300.16294.22296.44
07/23/2020295.94298.88290.2291.55
07/24/2020290.45291.11286.35288.68
07/27/2020290.47297.43290.46296.15
07/28/2020292.28300.67292.21296.8
07/29/2020298.87305.22298.02302.18
07/30/2020297.1305.05295.05303.94
07/31/2020304.77306.49298.87306.37
08/03/2020309.84313.45308.97311.7
08/04/2020310.81312.38307.24310.64
08/05/2020311.26312.72308.64310.95
08/06/2020310.36312.42307.87312.23
08/07/2020311.39312.43306.22309.43
08/10/2020308.1308.75301.01304.18
08/11/2020303.63305.15298.47299.2
08/12/2020299.93305.6299.88304.75
08/13/2020305.25310.71305.25306.71
08/14/2020307.55308.74304.82305.54
08/17/2020307.84310.02306.83308.01
08/18/2020310311306.58308.9
08/19/2020308.67313.95305.86310.55
08/20/2020310320.65309.94320.06
08/21/2020319.86322.6318.4322.23
08/24/2020325.27334.15324.63333.12
08/25/2020332.5337.37329.95336.42
08/26/2020356.86360338.07342.34
08/27/2020341.84349.51339.06345
08/28/2020346.73347.38343.84346.11
08/31/2020345.89346.24342.1345.39
09/01/2020344.92349.33343.56347.18
09/02/2020348.67355.67347.47354.18
09/03/2020353.11353.11336.66339.63
09/04/2020337.76340.53324.61333.11
09/08/2020320.79329.36319.65320.82
09/09/2020324.4331.31319.74328.21
09/10/2020329.58332.66317.07320.39
09/11/2020323.82325.35311.41315
09/14/2020320.17321.25315.77318.31
09/15/2020321.38324.15319.38322.47
09/16/2020324.86326.23312.61313.38
09/17/2020304.91308.4301.34307.23
09/18/2020307.7312.95296.77300.13
09/21/2020296.29308.02295.37307.7
09/22/2020309.81318.12306.7317.28
09/23/2020315.4315.98303.06304.93
09/24/2020304.67312.63301.94308.59
09/25/2020309.9318.79307.77318.5
09/28/2020325.43326.13322.26325.55
09/29/2020325.54329.22323.05323.64
09/30/2020323.02329.14319.67326.21
10/01/2020330.74333.98329.85332.34
10/02/2020326.16329.48319.91321.89
10/05/2020330.33332327.12331.36
10/06/2020331.31333.87323.91325.38
10/07/2020327.74336.91327.08334.91
10/08/2020336.36337.76333.26334.99
10/09/2020336.62342.2335.77341.81
10/12/2020345.18353.98342.21350.93
10/13/2020352.67353.74347.51349.59
10/14/2020351.49351.49341.23345.3
10/15/2020341.29343.18338341.97
10/16/2020343.78346.82340.95341.15
10/19/2020343.32344.23334.05335.27
10/20/2020338.35338.97333.45334.51
10/21/2020335.69336.68331.31332.79
10/22/2020332.94333.91325.31331.82
10/23/2020333.32334.59330334.42
10/26/2020330.91332.1323.44328.09
10/27/2020330.59333.4329.31330.27
10/28/2020323.47325.1317.96318.51
10/29/2020319.43329.39319.33325.61
10/30/2020321.91325.17312.05314.68
11/02/2020317.76321.87312.17316.42
11/03/2020319.91326.94317.83324.73
11/04/2020339.72347.91334.11343
11/05/2020350.92352.01346.21350.96
11/06/2020351.48353.85344.8352.26
11/09/2020365.95377.15359.31360.14
11/10/2020358.15358.15339.35342.26
11/11/2020345.65356.55342.93352.4
11/12/2020352.97356.64347.65349.51
11/13/2020351.84358.33350.43356.95
11/16/2020356.54361.22353.33357.06
11/17/2020354.98360353.43358.75
11/18/2020356.24360.26353.76354.74
11/19/2020353.2363.39349.05361.44
11/20/2020358.85359.99347.51347.69
11/23/2020348.07350.32337.72343.33
11/24/2020345347.73342.52345.2
11/25/2020345.72352.47345.01350.47
11/27/2020353.93358.04351.83354.24
11/30/2020353.45356.44348.13352.02
12/01/2020356.01359.29352.29356.82
12/02/2020355.66356.15350.06355.49
12/03/2020355.19366.68353.47363.7
12/04/2020365.15371.94364.07368.6
12/07/2020367.82373.98367.28372.19
12/08/2020372.4380.5370.53372.59
12/09/2020368.91370.14361.11364.18
12/10/2020361.23364.4357.45362.5
12/11/2020362.12364.65358364.32
12/14/2020364.44369.31363.61365.51
12/15/2020365.82367.76360.15360.43
12/16/2020361.31370.36360.03369.26
12/17/2020371.93380.99370.34380.32
12/18/2020377.16380.8375.53380.11
12/21/2020374.72377.82368.42375.93
12/22/2020376380.14373.58379.97
12/23/2020379.01383.94376.71376.92
12/24/2020377.51381.79377.43381.16
12/28/2020387.57387.94378.04381.12
12/29/2020383.2384.82377.32378.33
12/30/2020380.82381.98375.34375.55
12/31/2020375.02380.48374.95379.85