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
2018-07-20 215.22 216.61 215.22 215.34 19,864
2018-07-19 217.57 218.07 215.45 215.86 43,183
2018-07-18 216.755 218.58 215.33 218.45 37,239
2018-07-17 212.93 216.87 212.93 216.45 27,217
2018-07-16 213.96 214.75 213.66 214.42 23,844
2018-07-13 214.26 214.26 212.41 213.57 37,327
2018-07-12 211.59 213.73 210.08 213.50 62,457
2018-07-11 208.21 209.36 207.79 209.26 37,332
2018-07-10 207.98 209.30 207.64 208.57 32,500
2018-07-09 209.25 209.25 206.72 207.65 39,791
2018-07-06 204.58 208.39 204.58 207.84 46,701
2018-07-05 205.29 205.79 203.93 205.26 33,850
2018-07-03 206.74 206.74 204.53 204.76 34,535
2018-07-02 202.30 205.89 202.30 205.59 43,368
2018-06-29 205.42 206.30 203.36 204.44 63,261
2018-06-28 198.46 204.73 198.46 204.08 84,107
2018-06-27 202.72 203.44 198.05 198.05 53,190
2018-06-26 202.39 202.99 201.62 201.98 80,096
2018-06-25 203.58 204.35 200.17 202.02 127,525
2018-06-22 209.34 209.34 206.47 206.56 99,483
2018-06-21 213.57 215.59 209.47 209.58 56,767
2018-06-20 210.76 213.63 210.39 213.50 50,355
2018-06-19 209.39 210.77 207.40 210.34 77,551
2018-06-18 206.47 209.80 206.47 209.11 39,306
2018-06-15 208.08 210.18 206.99 208.90 58,928
2018-06-14 209.39 209.85 207.85 209.05 33,614
2018-06-13 207.79 209.34 207.07 207.92 46,223
2018-06-12 207.74 207.74 206.06 207.27 36,052
2018-06-11 205.85 206.85 205.85 206.50 32,815
2018-06-08 205.72 206.93 204.69 206.15 43,537

» More Intuit Stock Price History

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