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
2018-10-17 215.10 218.73 214.37 218.73 110,556
2018-10-16 209.85 215.27 209.85 215.07 63,330
2018-10-15 208.64 210.54 207.61 209.21 67,623
2018-10-12 209.75 212.29 207.71 212.29 112,611
2018-10-11 205.62 207.15 199.81 201.72 139,004
2018-10-10 213.90 213.93 204.89 204.89 128,473
2018-10-09 220.71 220.82 219.18 220.67 77,398
2018-10-08 221.83 221.83 214.21 217.58 91,846
2018-10-05 225.77 225.84 220.63 222.81 54,527
2018-10-04 228.40 228.40 223.55 224.78 62,371
2018-10-03 231.41 231.76 228.77 231.46 71,376
2018-10-02 227.97 228.41 226.75 227.63 45,830
2018-10-01 227.88 228.91 226.70 226.85 29,874
2018-09-28 225.85 227.92 225.78 227.10 58,688
2018-09-27 223.32 223.58 222.54 223.02 30,866
2018-09-26 222.90 224.39 222.00 222.00 69,363
2018-09-25 219.85 221.89 219.58 221.82 63,482
2018-09-24 220.83 221.18 219.09 219.09 59,615
2018-09-21 221.76 222.48 220.31 220.31 78,568
2018-09-20 221.42 222.20 221.25 221.66 55,009
2018-09-19 223.31 223.84 219.16 220.81 98,793
2018-09-18 225.65 229.46 225.65 228.16 75,929
2018-09-17 227.64 227.88 225.36 225.36 66,152
2018-09-14 229.36 229.60 226.98 227.72 82,798
2018-09-13 226.30 228.27 226.12 227.63 51,871
2018-09-12 226.27 226.30 223.18 225.78 49,053
2018-09-11 224.66 226.30 223.96 225.94 83,871
2018-09-10 220.98 224.96 220.58 224.86 68,005
2018-09-07 218.56 221.49 217.96 220.13 74,147
2018-09-06 218.23 220.69 217.11 220.25 51,649

» More Intuit Stock Price History

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