INTU

Intuit

$241.31 6.22 (2.51%)
19:55 EDT INTU Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.64 (0.68%)
P/E:       52.92
Market Cap:       61.92B
EPS:       4.56
Volume:       1.55M
Day's Range:       240.14 - 246.64
52wk Range:       182.61 - 272.14
Previous Close:       241.31
Historical Data for INTU
Date Open High Low Volume Close Change %
05/23/19 245.08 246.64 240.14 1,551,676 241.31 -6.22   -2.51%
05/22/19 244.82 248.10 244.82 865,648 247.53 1.45   0.59%
05/21/19 245.76 247.13 244.05 979,285 246.08 2.39   0.98%
05/20/19 242.67 245.32 240.63 957,407 243.69 -1.76   -0.72%
05/17/19 245.60 249.76 245.13 1,294,000 245.45 -2.10   -0.85%
05/16/19 244.00 249.41 244.00 1,044,505 247.55 4.41   1.81%
05/15/19 239.56 244.39 239.04 985,616 243.14 2.15   0.89%
05/14/19 238.41 243.35 238.10 1,670,081 240.99 4.06   1.71%
05/13/19 237.94 241.11 236.03 1,256,416 236.93 -7.70   -3.15%
05/10/19 240.56 245.60 237.66 1,407,800 244.63 3.33   1.38%
05/09/19 241.79 243.12 237.72 1,646,342 241.30 -2.82   -1.16%
05/08/19 243.42 245.95 241.92 2,088,914 244.12 -0.29   -0.12%
05/07/19 245.00 247.02 241.61 1,439,371 244.41 -4.07   -1.64%
05/06/19 244.01 248.94 243.53 854,920 248.48 -0.38   -0.15%
05/03/19 246.11 250.18 246.04 1,202,900 248.86 2.91   1.18%
05/02/19 243.60 247.90 243.11 1,463,373 245.95 2.10   0.86%
05/01/19 252.49 252.67 243.57 1,372,079 243.85 -7.21   -2.87%
04/30/19 248.38 251.71 247.68 1,480,866 251.06 3.33   1.34%
04/29/19 252.77 255.20 246.09 2,419,378 247.73 -5.85   -2.31%
04/26/19 246.42 253.86 238.29 5,424,300 253.58 -10.26   -3.89%
04/25/19 264.01 264.39 260.44 986,127 263.84 -0.20   -0.08%
04/24/19 266.41 267.34 263.86 1,025,861 264.04 -1.64   -0.62%
04/23/19 262.02 266.42 262.02 1,520,428 265.68 4.09   1.56%
04/22/19 256.11 261.76 255.83 1,068,795 261.59 3.82   1.48%
04/18/19 258.22 258.22 254.60 1,370,900 257.77 1.50   0.59%
04/17/19 259.72 260.05 255.15 1,752,976 256.27 -1.72   -0.67%
04/16/19 261.80 262.11 256.14 1,043,407 257.99 -2.89   -1.11%
04/15/19 260.49 261.55 259.69 1,595,796 260.88 0.82   0.32%
04/12/19 260.93 261.84 258.29 2,117,700 260.06 0.47   0.18%
04/11/19 260.74 260.74 258.71 1,329,703 259.59 0.50   0.19%
04/10/19 259.92 261.00 257.73 2,061,456 259.09 0.19   0.07%
04/09/19 258.42 261.21 258.42 1,019,884 258.90 -1.86   -0.71%
04/08/19 261.80 262.27 257.62 1,630,468 260.76 -0.94   -0.36%
04/05/19 263.42 264.66 260.99 1,119,800 261.70 -0.93   -0.35%
04/04/19 269.35 269.93 258.61 1,945,534 262.63 -6.45   -2.40%
04/03/19 270.23 272.14 268.42 1,957,122 269.08 0.82   0.31%
04/02/19 269.13 269.17 264.82 1,255,781 268.26 2.51   0.94%
04/01/19 264.52 266.32 261.32 1,274,350 265.75 4.34   1.66%
03/29/19 260.24 261.63 258.98 1,418,200 261.41 2.19   0.84%
03/28/19 256.55 259.74 255.18 1,285,885 259.22 3.84   1.50%
03/27/19 257.72 258.26 253.13 960,030 255.38 -0.61   -0.24%
03/26/19 255.66 257.51 254.28 916,903 255.99 2.16   0.85%
03/25/19 252.36 254.11 250.72 1,525,923 253.83 1.15   0.46%
03/22/19 258.36 259.64 252.47 1,544,800 252.68 -7.94   -3.05%
03/21/19 254.63 260.71 254.63 1,176,951 260.62 4.63   1.81%
03/20/19 256.18 257.67 253.93 1,129,009 255.99 -0.07   -0.03%
03/19/19 258.62 259.24 254.58 1,477,236 256.06 -1.66   -0.64%
03/18/19 258.25 259.75 256.42 1,406,720 257.72 -0.41   -0.16%
03/15/19 256.50 259.86 256.26 3,495,200 258.13 1.36   0.53%
03/14/19 252.96 256.91 252.89 1,497,486 256.77 3.12   1.23%
03/13/19 251.09 255.76 251.09 1,374,063 253.65 3.35   1.34%
03/12/19 250.54 251.88 248.40 1,326,197 250.30 -0.24   -0.10%
03/11/19 247.46 250.74 246.53 1,467,724 250.54 4.66   1.90%
03/08/19 242.82 246.07 240.01 1,080,500 245.88 0.45   0.18%
03/07/19 246.17 247.47 244.26 960,653 245.43 -1.48   -0.60%
03/06/19 247.34 249.04 244.72 800,367 246.91 -0.18   -0.07%
03/05/19 248.19 248.84 245.89 1,301,253 247.09 -1.91   -0.77%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!