INTU Historical Prices | Intuit Inc. Stock

STI

1.77%

Intuit Inc. (INTU)

-NasdaqGS

58.76 24 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	58.12	59.21	57.33	58.76	4,314,700	58.76
22 May 2013	58.94	60.95	58.05	58.59	7,938,200	58.59
21 May 2013	59.64	60.00	57.78	57.89	5,136,400	57.89
20 May 2013	60.34	60.75	59.52	59.64	1,727,000	59.64
17 May 2013	59.96	60.83	59.47	60.63	2,247,700	60.63
16 May 2013	60.41	60.90	59.84	59.85	2,417,400	59.85
15 May 2013	59.14	60.86	59.01	60.59	3,318,100	60.59
14 May 2013	59.14	59.57	58.87	59.11	2,114,100	59.11
13 May 2013	59.89	59.97	58.93	58.99	2,206,000	58.99
10 May 2013	59.54	60.22	59.28	60.20	2,401,400	60.20
9 May 2013	59.65	60.26	58.88	59.00	3,915,200	59.00
8 May 2013	60.29	60.55	60.02	60.49	2,067,300	60.49
7 May 2013	60.58	60.70	60.17	60.56	1,543,400	60.56
6 May 2013	60.76	60.98	60.13	60.75	2,033,500	60.75
3 May 2013	60.67	60.75	60.11	60.26	2,367,400	60.26
2 May 2013	59.91	60.64	59.33	60.07	2,343,800	60.07
1 May 2013	59.51	60.47	59.25	59.97	2,485,000	59.97
30 Apr 2013	60.82	60.82	59.11	59.64	5,255,700	59.64
29 Apr 2013	59.50	61.10	59.38	60.94	4,182,700	60.94
26 Apr 2013	57.00	59.80	56.81	59.35	9,119,200	59.35
25 Apr 2013	55.75	57.97	55.54	57.09	15,922,300	57.09
24 Apr 2013	64.29	64.60	63.69	64.19	1,525,800	64.19
23 Apr 2013	63.32	64.25	63.13	63.98	1,687,500	63.98
22 Apr 2013	63.09	63.24	62.11	62.86	1,601,200	62.86
19 Apr 2013	62.08	63.17	61.85	62.97	2,824,400	62.97
18 Apr 2013	63.31	63.31	62.19	62.51	2,059,400	62.51
17 Apr 2013	63.79	63.88	62.54	63.04	2,050,700	63.04
16 Apr 2013	63.16	64.24	63.07	64.22	1,989,600	64.22
15 Apr 2013	64.54	64.61	63.02	63.08	1,769,300	63.08
12 Apr 2013	65.15	65.17	64.27	64.70	1,368,600	64.70
11 Apr 2013	64.95	65.30	64.72	64.93	1,568,500	64.93
10 Apr 2013	64.00	65.00	63.76	64.82	1,090,000	64.82
9 Apr 2013	64.14	64.14	63.18	63.80	2,261,800	63.80
8 Apr 2013	64.52	64.52	63.52	63.84	1,106,000	63.84
Apr 8, 2013	0.17 Dividend
5 Apr 2013	63.68	64.56	63.00	64.46	1,490,200	64.29
4 Apr 2013	64.67	64.86	64.14	64.71	906,300	64.54
3 Apr 2013	65.28	65.38	64.42	64.59	1,333,800	64.42
2 Apr 2013	65.50	66.11	65.18	65.38	1,705,900	65.21
1 Apr 2013	65.66	65.94	64.86	65.10	1,443,700	64.93
28 Mar 2013	65.19	65.70	65.10	65.66	1,911,200	65.49
27 Mar 2013	66.21	66.22	64.99	65.47	1,083,000	65.30
26 Mar 2013	65.28	65.93	65.00	65.73	1,987,800	65.56
25 Mar 2013	65.60	65.75	64.74	64.84	2,343,000	64.67
22 Mar 2013	65.31	65.89	64.91	65.54	1,339,200	65.37
21 Mar 2013	64.75	65.53	64.31	65.30	2,608,100	65.13
20 Mar 2013	65.76	65.97	65.08	65.17	1,688,300	65.00
19 Mar 2013	65.37	65.63	64.67	65.29	1,851,600	65.12
18 Mar 2013	64.88	65.64	64.60	65.41	1,259,400	65.24
15 Mar 2013	65.98	66.34	65.42	65.43	2,502,600	65.26
14 Mar 2013	66.60	66.70	66.00	66.18	2,778,000	66.01
13 Mar 2013	66.61	66.81	66.21	66.25	1,685,500	66.08
12 Mar 2013	66.52	66.82	66.20	66.36	1,555,000	66.18
11 Mar 2013	66.80	67.23	66.10	66.56	3,188,200	66.38
8 Mar 2013	67.92	68.27	67.29	67.75	1,882,300	67.57
7 Mar 2013	67.99	68.20	67.63	67.93	1,496,000	67.75
6 Mar 2013	67.99	68.41	67.77	67.99	2,242,000	67.81
5 Mar 2013	66.57	67.91	66.43	67.88	2,678,200	67.70
4 Mar 2013	64.87	66.29	64.76	66.27	2,519,400	66.10
1 Mar 2013	64.04	65.11	63.78	65.04	2,307,300	64.87
28 Feb 2013	63.76	64.66	63.70	64.47	2,473,600	64.30
27 Feb 2013	62.78	64.18	62.26	63.76	2,097,100	63.59
26 Feb 2013	62.01	62.76	61.87	62.64	2,054,700	62.47
25 Feb 2013	62.93	63.24	62.01	62.02	2,495,500	61.86
22 Feb 2013	62.00	63.07	61.05	62.78	3,073,900	62.61
21 Feb 2013	60.76	61.62	60.76	61.30	1,941,300	61.14
20 Feb 2013	62.38	62.50	61.37	61.42	2,107,800	61.26
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On INTU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Intuit Inc. (INTU)