Intuit (INTU)

Add to Watchlists
Create an Alert
85.52 -1.20  -1.38% NASDAQ Sep 22, 8:00PM BATS Real time Currency in USD

Intuit Price :

85.52 for Sept. 22, 2014

View 4,000+ financial data types

View Full Chart

Intuit Price Chart

Export Data
Save Image

Intuit Historical Price Data

View and export this data going back to 1993. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Sept. 22, 2014 86.36 86.50 84.96 85.52 1.840M
Sept. 19, 2014 85.93 86.88 85.86 86.72 3.097M
Sept. 18, 2014 84.44 85.68 84.37 85.66 1.039M
Sept. 17, 2014 83.64 84.68 83.59 84.31 1.301M
Sept. 16, 2014 83.54 83.86 83.45 83.78 1.401M
Sept. 15, 2014 84.16 84.20 83.17 83.62 1.255M
Sept. 12, 2014 84.81 85.11 83.83 83.99 2.464M
Sept. 11, 2014 84.37 85.37 84.27 85.16 1.245M
Sept. 10, 2014 83.72 84.70 83.52 84.58 1.588M
Sept. 9, 2014 83.85 84.01 83.28 83.45 725236.0
Sept. 8, 2014 83.55 84.58 83.47 84.16 1.116M
Sept. 5, 2014 82.39 83.99 82.24 83.98 1.252M
Sept. 4, 2014 82.13 82.93 82.01 82.26 1.223M
Sept. 3, 2014 83.01 83.17 82.00 82.12 1.285M
Sept. 2, 2014 83.35 83.67 82.73 82.88 1.214M
Aug. 29, 2014 83.64 83.64 82.60 83.18 1.267M
Aug. 28, 2014 82.52 83.60 82.21 83.36 1.751M
Aug. 27, 2014 82.95 83.00 82.18 82.66 1.837M
Aug. 26, 2014 83.10 83.63 82.62 82.64 1.739M
Aug. 25, 2014 83.22 83.44 81.60 82.90 4.468M
Aug. 22, 2014 85.29 86.80 82.11 83.57 5.152M
Aug. 21, 2014 85.15 85.89 84.73 85.81 1.684M
Aug. 20, 2014 85.21 85.49 84.53 85.27 1.395M
Aug. 19, 2014 84.34 85.58 84.34 85.39 1.614M
Aug. 18, 2014 84.22 84.67 83.90 84.43 1.411M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

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
Advertisement

INTU Price Benchmarks

Companies
Salesforce.com 57.32
Apple 101.06
Solera Holdings 58.14

INTU Price Range, Past 5 Years

Minimum 27.64 Sep 24 2009
Maximum 86.72 Sep 19 2014
Average 55.63

INTU Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("INTU", "price")
  • Last 5 data points: =YCS("INTU", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts Professional.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.