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 83.18
  • Currency US$
  • Change -0.18
  • Percent Change -0.216 %
  • Volume 1,267,166
  • Fri Aug 29, 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: 83.18 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 83.64 82.60 83.64 83.18 1,267,166
Aug 28 83.60 82.21 82.59 83.36 1,750,772
Aug 27 83.00 82.18 82.95 82.66 1,837,082
Aug 26 83.63 82.62 82.91 82.64 1,750,677
Aug 25 83.44 81.60 83.22 82.90 3,521,132
Aug 22 86.80 82.11 85.29 83.57 5,152,353
Aug 21 85.89 84.73 85.15 85.81 1,699,332
Aug 20 85.49 84.53 85.21 85.27 1,394,628
Aug 19 85.58 84.34 84.34 85.39 1,614,129
Aug 18 84.67 83.90 84.22 84.43 1,411,352
Aug 15 84.88 83.12 84.25 83.72 3,121,990
Aug 14 83.88 83.19 83.48 83.80 1,089,775
Aug 13 83.65 82.01 82.40 83.38 1,260,905
Aug 12 82.15 81.33 81.63 82.03 1,190,096
Aug 11 82.28 81.30 81.70 81.80 521,084
Aug 8 81.48 80.51 80.93 81.38 745,727
Aug 7 81.76 80.58 81.14 80.84 735,172
Aug 6 81.15 80.11 80.39 80.96 868,960
Aug 5 81.29 80.21 80.92 80.45 819,488
Aug 4 81.16 80.26 80.62 81.02 871,457
Aug 1 82.14 79.66 79.66 80.56 1,226,397
Jul 31 83.18 81.88 83.02 81.97 1,638,713
Jul 30 83.54 82.49 83.09 83.29 935,639
Jul 29 83.49 82.52 82.99 82.68 1,128,390
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
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.