Intuit (INTU)

Add to Watchlists Create an Alert
82.85 -0.33  -0.40% NASDAQ Sep 2, 1:24PM BATS Real time Currency in USD

Intuit Price :

82.85 for Sept. 2, 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 YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
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
Aug. 15, 2014 84.25 84.88 83.12 83.72 2.644M
Aug. 14, 2014 83.48 83.88 83.19 83.80 964194.0
Aug. 13, 2014 82.40 83.65 82.01 83.38 1.085M
Aug. 12, 2014 81.63 82.15 81.33 82.03 1.190M
Aug. 11, 2014 81.70 82.28 81.30 81.80 521084.0
Aug. 8, 2014 80.93 81.48 80.51 81.38 745727.0
Aug. 7, 2014 81.14 81.76 80.58 80.84 735172.0
Aug. 6, 2014 80.39 81.15 80.11 80.96 868960.0
Aug. 5, 2014 80.92 81.29 80.21 80.45 816953.0
Aug. 4, 2014 80.62 81.16 80.26 81.02 870390.0
Aug. 1, 2014 81.84 82.14 79.66 80.56 1.182M
July 31, 2014 83.02 83.18 81.88 81.97 1.638M
July 30, 2014 83.09 83.54 82.49 83.29 935639.0
July 29, 2014 82.99 83.49 82.52 82.68 1.128M
July 28, 2014 82.51 83.08 82.18 82.85 530135.0

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 59.09
Apple 102.50
Solera Holdings 60.96

INTU Price Range, Past 5 Years

Minimum 27.47 Sep 21 2009
Maximum 85.81 Aug 21 2014
Average 55.00

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

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.