The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Intuit Inc.

  • INTU
  • NASDAQ
  • Business Services
  • Latest 82.85
  • Currency US$
  • Change 0.21
  • Percent Change 0.254 %
  • Volume 530,135
  • Mon Jul 28, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 82.85 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 83.08 82.18 82.51 82.85 530,135
Jul 25 82.84 82.24 82.34 82.64 513,472
Jul 24 83.09 81.99 82.06 82.59 1,354,467
Jul 23 82.30 81.69 81.97 82.03 829,470
Jul 22 82.95 81.67 81.68 82.13 993,834
Jul 21 81.92 80.83 81.65 81.43 1,107,665
Jul 18 81.96 80.80 81.25 81.92 1,108,103
Jul 17 81.62 80.73 81.12 80.78 1,191,037
Jul 16 81.90 81.20 81.24 81.53 968,944
Jul 15 81.72 80.96 81.39 81.17 1,128,908
Jul 14 81.56 80.49 80.88 81.33 933,028
Jul 11 80.78 80.17 80.69 80.45 1,044,676
Jul 10 80.77 80.06 80.11 80.42 1,078,093
Jul 9 81.67 80.73 81.35 81.06 922,581
Jul 8 81.39 80.79 80.79 81.15 1,593,984
Jul 7 81.94 80.80 81.29 81.22 1,393,565
Jul 3 82.46 81.08 81.20 82.23 1,036,201
Jul 2 81.49 80.85 80.91 81.30 926,692
Jul 1 81.55 80.47 80.50 81.28 1,360,801
Jun 30 81.21 80.41 80.98 80.53 1,519,917
Jun 27 81.37 80.59 80.59 81.32 1,758,057
Jun 26 81.25 80.21 81.25 80.96 1,276,552
Jun 25 81.18 80.03 80.04 81.12 1,158,742
Jun 24 80.93 79.39 79.69 80.55 1,769,516
Jun 23 79.70 79.17 79.30 79.67 1,000,069
Jun 20 79.72 78.81 79.72 79.50 1,868,756
Jun 19 81.99 78.84 81.99 79.29 1,082,413
Jun 18 79.44 78.63 78.63 79.33 1,358,945
Jun 17 79.13 78.61 78.67 78.84 1,394,351
Jun 16 79.11 78.52 78.55 78.91 1,274,879
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.