Intuit Inc Historical Data - INTU34 | ADVFN

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)

74.28

0.56

(0.76%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.29	3.18099736074	71.99	74.3	71.33	40	73.26108911	DR
4	0.88	1.19891008174	73.4	74.3	71.26	35	72.56362805	DR
12	2.13	2.95218295218	72.15	75.65	70.74	183	73.2728324	DR
26	19.58	35.7952468007	54.7	75.65	53.94	440	65.45174927	DR
52	25.18	51.283095723	49.1	75.65	40.36	2065	52.71025072	DR
156	22.43319873	43.2682406253	51.84680127	90.34600221	40.04824898	1070	53.71065449	DR
260	50.87811543	217.410334103	23.40188457	90.34600221	22.74903256	958	51.10767759	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	74.28	0.56	0.76	74.28	74.28	74.28	16
1714080540	73.72	-0.58	-0.78	73.7	73.72	73.7	100
1713994200	74.3	0.71	0.96	74.3	74.3	74.3	25
1713907800	73.59	1.83	2.55	73.39	73.59	73.39	30
1713821340	71.76	0.43	0.60	71.4	71.76	71.4	21
1713562200	71.33	-1.11	-1.53	71.99	71.99	71.33	26
1713475800	72.44	-0.4	-0.55	72.44	72.44	72.44	2
1713389400	72.84	-0.56	-0.76	72.84	72.84	72.84	3
1713302940	73.4	1.41	1.96	73.4	73.4	73.4	38
1713216600	71.99	-0.3	-0.41	72.72	72.72	71.99	159
1712957400	72.29	-0.66	-0.90	72.29	72.29	72.29	9
1712870940	72.95	0.62	0.86	72.95	72.95	72.95	19
1712784540	72.33	-0.67	-0.92	72.33	72.33	72.33	25
1712698140	73	-1.03	-1.39	72.9	73	72.9	24
1712611740	74.03	1.23	1.69	74.03	74.03	74.03	12
1712352600	72.8	1.54	2.16	72.8	72.8	72.8	19
1712266140	71.26	-0.2	-0.28	71.26	71.26	71.26	11
1712179740	71.46	-0.54	-0.75	72.5	72.6	71.46	71
1712093400	72	-1.4	-1.91	71.76	72	71.76	52
1712006940	73.4	-0.8	-1.08	73.4	73.4	73.4	10
1711661400	74.2	1.04	1.42	74.25	74.25	74.2	80
1711574940	73.16	0.69	0.95	73.16	73.16	73.16	27
1711488540	72.47	0	0.00	72.47	72.47	72.47	0
1711402140	72.47	-0.85	-1.16	72.59	72.59	72.47	7
1711143000	73.32	-0.33	-0.45	72.65	73.32	72.65	84
1711056600	73.65	1.21	1.67	72.74	74.48	72.59	393
1710970200	72.44	0.08	0.11	72.36	72.47	72.36	251
1710883740	72.36	0.09	0.12	72.05	72.36	72.05	175
1710797400	72.27	1.11	1.56	72.27	72.27	72.27	15
1710538200	71.16	-2.44	-3.32	71.47	71.47	71.16	33
1710451740	73.6	-0.82	-1.10	73.6	73.6	73.6	16
1710365400	74.42	-0.76	-1.01	74.49	74.49	74.42	11
1710278940	75.18	1.38	1.87	75.18	75.18	75.18	14
1710192600	73.8	0.2	0.27	73.44	73.8	73.44	5
1709933400	73.6	0.33	0.45	73.33	73.6	73.33	154
1709847000	73.27	0.35	0.48	72.78	73.27	72.78	6627
1709760540	72.92	-0.52	-0.71	72.25	72.92	72.25	97
1709674200	73.44	-1.09	-1.46	74.6	74.6	73.44	21
1709587740	74.53	-0.41	-0.55	74.53	74.53	74.53	132
1709328600	74.94	-0.13	-0.17	74.41	74.96	74.41	47
1709242200	75.07	0.49	0.66	75.07	75.07	75.07	12
1709155800	74.58	-0.54	-0.72	74.49	74.58	74.49	26
1709069400	75.12	-0.13	-0.17	75.12	75.12	75.12	23
1708983000	75.25	0	0.00	75.65	75.65	74.94	8
1708723800	75.25	1.19	1.61	75.25	75.25	75.25	23
1708637400	74.06	3.32	4.69	71	74.06	71	393
1708550940	70.74	-1.68	-2.32	70.74	70.74	70.74	35
1708464600	72.42	-2.06	-2.77	72.42	72.42	72.42	4
1708378200	74.48	0	0.00	74.48	74.48	74.48	0
1708119000	74.48	-0.29	-0.39	74.48	74.48	74.48	4
1708032600	74.77	0.81	1.10	74.77	74.77	74.77	39
1707946200	73.96	-0.58	-0.78	73.16	73.96	73.15	101
1707514200	74.54	0.83	1.13	74.51	74.54	74.51	13
1707427800	73.71	0.69	0.94	72.98	74.2	72.98	273
1707341400	73.02	1.49	2.08	73.02	73.02	73.02	2
1707255000	71.53	-0.98	-1.35	71.73	71.73	71.53	11
1707168600	72.51	0.39	0.54	71.85	72.51	71.85	142
1706909400	72.12	1.36	1.92	72.15	72.15	72.12	94
1706822940	70.76	-0.63	-0.88	70.76	70.76	70.76	11
1706736600	71.39	-1.62	-2.22	72.33	72.33	71.39	213
1706650200	73.01	0.06	0.08	72.94	73.01	72.94	152
1706563800	72.95	1.19	1.66	72.14	72.95	72.14	444

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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