INTUIT Historical Stock Price

Below is the stock price history for Intuit INTU. Data is recorded each day for the historical open, high, low, close and volume. The Intuit stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intuit Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 151.60 151.94 150.89 151.44 107,393
2017-11-21 154.68 155.20 151.30 151.32 123,331
2017-11-20 157.32 158.78 156.82 157.41 73,591
2017-11-17 155.98 156.66 155.35 156.63 61,802
2017-11-16 153.94 156.03 153.94 155.70 49,073
2017-11-15 155.30 156.32 153.61 153.61 98,931
2017-11-14 154.21 155.76 153.74 155.12 41,261
2017-11-13 153.50 155.35 153.425 154.77 44,517
2017-11-10 151.85 153.29 151.85 153.28 30,005
2017-11-09 152.00 152.50 150.68 152.38 37,031
2017-11-08 152.50 153.11 151.74 152.88 20,724
2017-11-07 153.28 153.28 151.64 152.44 27,910
2017-11-06 153.68 153.68 152.06 152.67 27,559
2017-11-03 152.25 153.92 152.07 153.46 41,912
2017-11-02 151.23 152.27 150.81 152.09 31,931
2017-11-01 151.50 151.53 150.90 151.53 32,362
2017-10-31 150.90 151.83 150.54 151.09 36,276
2017-10-30 151.61 151.87 150.48 151.49 36,093
2017-10-27 151.49 153.74 151.10 153.34 80,445
2017-10-26 150.15 151.90 149.67 151.67 68,685
2017-10-25 148.43 149.69 148.22 149.20 72,688
2017-10-24 147.03 148.44 146.01 148.31 58,065
2017-10-23 148.14 148.52 147.14 147.21 33,163
2017-10-20 147.27 148.35 146.62 147.73 47,568
2017-10-19 146.49 146.60 145.53 146.46 63,883
2017-10-18 145.54 146.42 145.19 145.46 42,568
2017-10-17 144.86 145.58 144.86 145.29 50,370
2017-10-16 145.71 145.71 144.66 144.66 33,011
2017-10-13 146.30 146.86 145.38 145.73 40,527
2017-10-12 143.96 145.73 143.62 145.53 70,785

» More Intuit Stock Price History

To see other companies like Intuit (INTU), view our stock market today for news, and other data.