Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • INTUIT Historical Prices

  • Historical Data: INTU

    Return as of November 25 2009

    1 Month -1.37%
    6 Month 10.59%
    YTD 23.83%
    1 Year 29.49%
    3 Year -7.33%
    5 Year 36.55%

  • INTUIT ( INTU ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 4.49 M 30.43 29.74 29.79 29.92
    10/27/09 4.87 M 30.30 29.70 30.07 29.92
    10/28/09 4.51 M 30.04 29.33 29.88 29.43
    10/29/09 2.22 M 29.77 29.34 29.52 29.73
    10/30/09 5.12 M 29.75 29.067 29.61 29.07
    11/02/09 3.63 M 29.35 28.79 28.97 29.14
    11/03/09 2.79 M 29.21 28.84 29.12 29.10
    11/04/09 2.92 M 29.325 28.96 29.08 29.07
    11/05/09 1.84 M 29.79 29.19 29.36 29.69
    11/06/09 2.12 M 29.94 29.51 29.64 29.69
    11/09/09 2.90 M 30.29 29.58 29.78 30.27
    11/10/09 3.76 M 30.49 30.0301 30.38 30.11
    11/11/09 5.42 M 30.425 29.96 30.15 30.05
    11/12/09 2.19 M 30.25 29.83 30.12 29.88
    11/13/09 2.86 M 30.00 29.79 29.95 29.90
    11/16/09 3.80 M 30.50 29.85 29.92 30.42
    11/17/09 2.27 M 30.41 30.19 30.27 30.34
    11/18/09 2.54 M 30.37 29.96 30.21 30.34
    11/19/09 4.26 M 30.40 30.00 30.12 30.27
    11/20/09 4.51 M 29.995 29.27 29.53 29.66
    11/23/09 2.82 M 30.16 29.69 29.75 29.93
    11/24/09 3.11 M 29.98 29.36 29.85 29.46

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: INTU

    Valuation

    Calculate the value of or shares of INTU , since