Intuit Inc Historical Data - INTU34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Intuit Inc (INTU34)
Intuit Inc (INTU34) Historical

Intuit Inc (INTU34)

80.28

0.90

(1.13%)

Closed January 30 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	0.224719101124	80.1	81.67	79	916	80.67006004	DR
4	-9.91	-10.9879144029	90.19	90.19	79	983	83.02039663	DR
12	-5.32	-6.21495327103	85.6	94.3	79	876	86.37038744	DR
26	-1.23	-1.50901729849	81.51	94.3	74.9	1581	83.73082378	DR
52	7.34	10.0630655333	72.94	94.3	66.47	1271	79.99033304	DR
156	14.54079839	22.1189154019	65.73920161	94.3	40.04824898	1433	60.15295509	DR
260	51.98944331	183.769601566	28.29055669	94.3	25.86528863	1073	59.48245562	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738272540	80.28	0.9	1.13	80.1	81.24	79.64	323
1738186200	79.38	-1.37	-1.70	79.09	79.38	79	190
1738099740	80.75	-0.54	-0.66	81.22	81.28	80.75	3426
1738013340	81.29	1.33	1.66	81.67	81.67	81.29	4
1737754200	79.96	-3.39	-4.07	80.1	80.1	79.96	44
1737667800	83.35	0	0.00	83.35	83.35	83.35	0
1737581400	83.35	0	0.00	83.35	83.35	83.35	0
1737495000	83.35	-0.63	-0.75	83.07	83.48	83.07	9636
1737408600	83.98	0.08	0.10	83.55	83.98	82.18	5
1737149400	83.9	0.4	0.48	85.39	85.39	82.19	418
1737062940	83.5	-1.45	-1.71	85.47	85.47	83.5	50
1736976540	84.95	-0.12	-0.14	85.9	85.92	84.9	51
1736890140	85.07	0.31	0.37	85.21	85.38	84.8	310
1736803740	84.76	-1.54	-1.78	85.41	85.44	84.76	142
1736544540	86.3	-0.79	-0.91	86.3	86.45	86.3	45
1736458140	87.09	0.35	0.40	87.7	87.72	87.09	4
1736371740	86.74	2.59	3.08	85.1	86.74	85.1	7
1736285400	84.15	-3.5	-3.99	86.9	87.39	84.15	3351
1736198940	87.65	-0.28	-0.32	88	88	87.65	2
1735939740	87.93	-0.64	-0.72	87.9	87.93	87.9	6
1735853400	88.57	-0.35	-0.39	90.19	90.19	88.57	8
1735594200	88.92	-0.96	-1.07	88.92	88.92	88.92	5
1735334940	89.88	-0.39	-0.43	89.88	89.88	89.88	55
1735248540	90.27	0.54	0.60	89.57	90.27	89.57	278
1734989340	89.73	0.52	0.58	89.73	89.73	89.73	1
1734730200	89.21	-0.08	-0.09	89.21	89.21	89.21	22
1734643800	89.29	-4.33	-4.63	89.39	89.6	89.29	179
1734557400	93.62	-0.18	-0.19	93.62	93.62	93.62	550
1734470940	93.8	2.28	2.49	93.8	93.8	93.8	286
1734384600	91.52	0	0.00	91.52	91.52	91.52	0
1734125400	91.52	0	0.00	91.52	91.52	91.52	0
1734039000	91.52	1.94	2.17	91.52	91.52	91.52	3229
1733952540	89.58	1.22	1.38	89.58	89.58	89.58	3
1733866200	88.36	0	0.00	88.36	88.36	88.36	0
1733779800	88.36	0	0.00	88.36	88.36	88.36	0
1733520600	88.36	0	0.00	88.36	88.36	88.36	0
1733434200	88.36	0.07	0.08	86.53	89.04	86.53	256
1733347800	88.29	0.97	1.11	87.94	88.29	87.94	35
1733261340	87.32	0	0.00	87.32	87.32	87.32	4
1733174940	87.32	-0.19	-0.22	87.84	87.88	87.03	182
1732915740	87.51	2.05	2.40	88.24	88.56	86.87	354
1732829400	85.46	0.03	0.04	85.46	85.46	85.46	4
1732743000	85.43	1.23	1.46	85.36	85.43	85.36	26
1732656600	84.2	0.28	0.33	84.8	84.8	84.2	4563
1732570140	83.92	-0.86	-1.01	84.86	85.6	83.76	2815
1732310940	84.78	-5.43	-6.02	87.03	87.03	84.78	286
1732224600	90.21	5.43	6.40	89.8	90.21	89.8	201
1732051800	84.78	-8.82	-9.42	84.47	84.78	84.3	302
1731965400	93.6	0	0.00	93.6	93.6	93.6	0
1731619800	93.6	0	0.00	93.6	93.6	93.6	0
1731533400	93.6	3.6	4.00	94.3	94.3	93.59	6959
1731446940	90	0	0.00	90	90	90	0
1731360540	90	0.29	0.32	90	90	90	1
1731101400	89.71	4.11	4.80	89.71	89.71	89.71	90
1731014940	85.6	0.16	0.19	85.6	85.6	85.6	150
1730928600	85.44	4.06	4.99	85.44	85.44	85.44	1
1730842200	81.38	0	0.00	81.38	81.38	81.38	0
1730755800	81.38	6.38	8.51	80.93	81.38	80.93	125
1730466000	75	0	0.00	75	75	75	0
1730379600	75	0	0.00	75	75	75	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions