Powered by
Intuit (INTU)
-
INTU Stock Chart
-
Historical INTU Prices
| Historical Data for INTU |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 01/16/19 | 210.99 | 214.38 | 209.25 | 1,343,992 | 209.99 | 0.18 0.09% |
| 01/15/19 | 205.38 | 210.25 | 205.38 | 1,559,923 | 209.81 | 4.66 2.27% |
| 01/14/19 | 203.75 | 206.34 | 202.91 | 1,058,036 | 205.15 | -1.00 -0.49% |
| 01/11/19 | 205.44 | 207.00 | 204.06 | 1,479,500 | 206.15 | 0.09 0.04% |
| 01/10/19 | 201.75 | 207.29 | 201.10 | 1,507,251 | 206.06 | 3.40 1.68% |
| 01/09/19 | 204.06 | 205.00 | 200.34 | 1,643,215 | 202.66 | -1.10 -0.54% |
| 01/08/19 | 200.83 | 203.86 | 198.08 | 1,654,048 | 203.76 | 4.77 2.40% |
| 01/07/19 | 195.33 | 200.41 | 195.33 | 1,175,424 | 198.99 | 2.99 1.53% |
| 01/04/19 | 191.81 | 198.28 | 189.76 | 1,736,300 | 196.00 | 7.48 3.97% |
| 01/03/19 | 191.25 | 193.24 | 188.21 | 2,015,917 | 188.52 | -5.95 -3.06% |
| 01/02/19 | 191.50 | 195.81 | 191.11 | 1,485,600 | 194.47 | -2.38 -1.21% |
| 12/31/18 | 197.37 | 198.76 | 195.43 | 1,074,100 | 196.85 | 1.00 0.51% |
| 12/28/18 | 197.74 | 199.49 | 194.45 | 1,339,700 | 195.85 | -1.39 -0.70% |
| 12/27/18 | 189.56 | 197.39 | 187.84 | 2,251,268 | 197.24 | 4.44 2.30% |
| 12/26/18 | 184.13 | 192.86 | 183.07 | 1,987,698 | 192.80 | 10.05 5.50% |
| 12/24/18 | 185.00 | 188.38 | 182.61 | 1,007,900 | 182.75 | -3.06 -1.65% |
| 12/21/18 | 192.78 | 194.99 | 184.99 | 3,323,000 | 185.81 | -6.25 -3.25% |
| 12/20/18 | 194.49 | 196.21 | 188.07 | 2,179,661 | 192.06 | -3.51 -1.79% |
| 12/19/18 | 198.57 | 202.88 | 193.32 | 1,887,742 | 195.57 | -2.56 -1.29% |
| 12/18/18 | 199.03 | 200.75 | 196.00 | 1,930,518 | 198.13 | 0.64 0.32% |
| 12/17/18 | 200.29 | 201.52 | 195.79 | 2,199,832 | 197.49 | -3.44 -1.71% |
| 12/14/18 | 205.48 | 206.58 | 200.35 | 2,277,800 | 200.93 | -7.51 -3.60% |
| 12/13/18 | 206.86 | 211.17 | 204.71 | 2,095,933 | 208.44 | -0.74 -0.35% |
| 12/12/18 | 210.11 | 212.96 | 208.67 | 1,479,149 | 209.18 | 3.07 1.49% |
| 12/11/18 | 210.00 | 210.43 | 204.06 | 1,571,213 | 206.11 | -0.68 -0.33% |
| 12/10/18 | 202.96 | 207.01 | 201.28 | 1,584,415 | 206.79 | 4.33 2.14% |
| 12/07/18 | 210.21 | 212.25 | 202.20 | 1,767,500 | 202.46 | -9.09 -4.30% |
| 12/06/18 | 203.20 | 211.57 | 199.40 | 2,658,280 | 211.55 | 3.90 1.88% |
| 12/04/18 | 212.66 | 214.11 | 205.40 | 1,725,900 | 207.65 | -5.87 -2.75% |
| 12/03/18 | 217.72 | 219.85 | 211.51 | 2,056,544 | 213.52 | -1.01 -0.47% |
| 11/30/18 | 210.41 | 214.88 | 209.01 | 2,692,600 | 214.53 | 5.34 2.55% |
| 11/29/18 | 206.96 | 209.95 | 205.14 | 1,846,859 | 209.19 | 0.27 0.13% |
| 11/28/18 | 199.32 | 209.01 | 199.32 | 2,049,395 | 208.92 | 10.17 5.12% |
| 11/27/18 | 199.70 | 199.71 | 195.53 | 1,781,383 | 198.75 | -2.67 -1.33% |
| 11/26/18 | 202.07 | 202.08 | 199.61 | 1,884,867 | 201.42 | 4.37 2.22% |
| 11/23/18 | 195.62 | 197.93 | 195.00 | 1,622,700 | 197.05 | -1.35 -0.68% |
| 11/21/18 | 0.00 | 198.40 | 198.40 | 0 | 198.40 | 3.22 1.65% |
| 11/20/18 | 197.61 | 198.98 | 190.71 | 4,437,910 | 195.18 | -4.06 -2.04% |
| 11/19/18 | 210.05 | 211.15 | 196.27 | 3,273,538 | 199.24 | -12.20 -5.77% |
| 11/16/18 | 213.01 | 214.35 | 210.43 | 1,606,200 | 211.44 | -3.10 -1.44% |
| 11/15/18 | 208.79 | 215.19 | 207.67 | 1,339,206 | 214.54 | 5.16 2.46% |
| 11/14/18 | 214.87 | 216.31 | 208.17 | 1,160,701 | 209.38 | -3.46 -1.63% |
| 11/13/18 | 213.93 | 216.38 | 212.05 | 1,569,778 | 212.84 | -0.03 -0.01% |
| 11/12/18 | 221.48 | 221.48 | 212.62 | 1,643,627 | 212.87 | -9.30 -4.19% |
| 11/09/18 | 222.89 | 223.41 | 219.05 | 1,588,000 | 222.17 | -1.07 -0.48% |
| 11/08/18 | 220.71 | 223.31 | 220.07 | 888,978 | 223.24 | 1.36 0.61% |
| 11/07/18 | 215.69 | 221.89 | 215.02 | 1,100,692 | 221.88 | 8.18 3.83% |
| 11/06/18 | 213.82 | 216.15 | 211.37 | 1,228,261 | 213.70 | -0.74 -0.35% |
| 11/05/18 | 213.94 | 214.87 | 211.32 | 1,305,819 | 214.44 | 1.46 0.69% |
| Download Data To Spreadsheet | ||||||
Intuit Stock Analysis
Rating: Strong Buy
Total Grade: A
Analysis Breakdown
| INTU Stock Grade: | A |
| Fundamental Grade: | C |
| Quantitative Grade: | A |
| INTU Earnings | |
| Earnings Growth: | C |
| Earnings Momentum: | F |
| Earnings Surprises: | A |
| Analyst Earnings Revisions: | C |
| INTU Financial Information | |
| Sales Growth: | B |
| Operating Margin Growth: | C |
| Cash Flow: | D |
| Return on Equity: | A |
Intuit Stock: Weekly View
| This Week: | A |
|---|---|
| Last Week: | A |
| Two Weeks Ago: | A |
INTU Stock predictions, Articles, and Intuit News
- From InvestorPlace
- From the Web
-
IRS Tax Refund 2019: So, Where’s My Tax Refund? - January 10, 2019
This year could be dicey for tax refunds. Keep in mind that the government shutdown could slow things down, as well as the complexities of the new tax law. So here are some things you can do. Continue…
-
3 Big Stock Charts for Monday: Intuit, PPL and HollyFrontier - December 10, 2018
The stock charts of PPL, HFC and INTU look like your best bets headed into today's session. Here are the levels to watch. Continue…
-
3 Big Stock Charts for Tuesday: Micron Technology, PulteGroup and Intuit - November 20, 2018
The stock charts of MU, INTU and PHM hold the most trading potential as the holiday break draws nearer. Continue…
-
Intuit Stock Soars on Q1 QuickBooks Online Subscription Surge - November 19, 2018
Intuit stock (INTU) surged 5% after the bell as the company's first-quarter results topped expectations, with QuickBooks Online impressing. Continue…
-
7 Cloud Computing Stocks to Buy for 2019 - November 19, 2018
Finding the best cloud computing stocks means, first, understanding its niches -- the Czars, the services, and the retinue -- where the growth lies. Continue…
-
3 Big Stock Charts for Monday: Kroger, Intuit and Capital One Financial - August 20, 2018
The stock charts of COF, INTU and KR are shaping up as your best trading bets as the new week gets rolling. Here's what's most interesting. Continue…
-
7 Best Places for Millennials to Work (That Are Also Great Stocks to Buy) - August 9, 2018
Millennials want to work for companies that have strong values. These seven stocks to buy represent some of the best companies in America for millennials to have their cake and eat it too. Continue…
-
5 Domestic Stocks That Crush Trade War Fears - July 24, 2018
These five domestic stocks are the perfect candidates for investors that are looking to diversify their portfolios amid constant trade war fears. Continue…
-
3 Big Stock Charts for Friday: Thermo Fisher Scientific, Intuit and Intercontinental Exchange - June 22, 2018
Stock charts of Thermo Fisher Scientific, Intuit Intercontinental Exchange have all earned a closer inspection here. Continue…
-
Intuit Inc. Earnings Beat Warns of a Toppy Market - May 30, 2018
Intuit stock is warning of trouble ahead as investors initially sold good news. INTU regained footing on strong guidance. Continue…
