Intuit (INTU)

Add to Watchlists Create an Alert
58.76 +0.17  +0.29%   NASDAQ May 23, 8:00PM BATS Real time Currency in USD

Intuit Price:

58.76 for May 23, 2013
View Full Chart

Intuit Price Chart

    Intuit Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 203   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 23, 2013 58.12 59.21 57.33 58.76 4.312M
    May 22, 2013 58.94 60.95 58.05 58.59 7.858M
    May 21, 2013 59.64 60.00 57.78 57.89 5.034M
    May 20, 2013 60.34 60.75 59.52 59.64 1.727M
    May 17, 2013 59.96 60.83 59.47 60.63 2.248M
    May 16, 2013 60.41 60.90 59.84 59.85 2.417M
    May 15, 2013 59.14 60.86 59.01 60.59 3.308M
    May 14, 2013 59.14 59.57 58.87 59.11 2.114M
    May 13, 2013 59.89 59.97 58.93 58.99 2.189M
    May 10, 2013 59.54 60.22 59.28 60.20 2.357M
    May 9, 2013 59.65 60.26 58.88 59.00 3.910M
    May 8, 2013 60.29 60.55 60.02 60.49 1.958M
    May 7, 2013 60.58 60.70 60.17 60.56 1.542M
    May 6, 2013 60.76 60.98 60.13 60.75 2.033M
    May 3, 2013 60.67 60.75 60.11 60.26 2.367M
    May 2, 2013 59.91 60.64 59.33 60.07 2.343M
    May 1, 2013 59.51 60.47 59.25 59.97 2.483M
    April 30, 2013 60.82 60.82 59.11 59.64 4.989M
    April 29, 2013 59.50 61.10 59.38 60.94 4.006M
    April 26, 2013 57.00 59.80 56.82 59.35 9.119M
    April 25, 2013 55.74 57.97 55.54 57.09 15.92M
    April 24, 2013 64.29 64.60 63.69 64.19 1.515M
    April 23, 2013 63.32 64.25 63.13 63.98 1.687M
    April 22, 2013 63.09 63.24 62.11 62.86 1.601M
    April 19, 2013 62.08 63.17 61.85 62.97 2.824M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    INTU Price Benchmarks

    Companies
    Adobe Systems 42.77
    Compuware Corporation 11.33
    Symantec 23.06

    INTU Price Range, Past 5 Years

    Minimum 20.19 Dec 1 2008
    Maximum 67.99 Mar 6 2013
    Average 43.23