Intuit Inc. (INTU)     Sec: Technology Ind: ApplicationSoftware
Peak: -10.88%   12m: 23.1%   6m: 6.68%   ytd: 33.12%   div: 0.75%   beta: 1.225   alpha: 0.192   s: 2.12 (95.09)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-12258.65259.98262.37258001,015,1891.2250.1922.12
2019-11-11255.65258.03259.4255.4700963,9001.2240.1882.077
2019-11-08258.52256.85259.51255.44001,303,9711.2240.1862.086
2019-11-07253259.35260.97252.81001,197,8911.2230.1922.131
2019-11-06253.25253.42255.33251.99001,040,3981.2220.1832.074
2019-11-05254.4253.16255.63250.41001,631,6401.2220.1822.08
2019-11-04258.17254.06258.55253.78001,093,5191.2230.1812.094
2019-11-01259.91256.48260.82256.2400951,7111.2810.1772.116
2019-10-31260.14257.5261.57257.1400690,4101.2870.1852.131
2019-10-30259.76260.29261.67258.23001,665,7601.2260.2012.182
2019-10-29258.49258.49261.09258.0900703,8881.2260.1992.191
2019-10-28259.21258.61259.56256.2700980,6321.2260.1972.18
2019-10-25259.13257.67260.28256.7001,038,0011.2270.1942.205
2019-10-24257.13258.9260.83256.0200943,3191.2280.2012.216
2019-10-23253.33255.97258.97252.54001,094,7131.2280.1992.228
2019-10-22260.74253.33263.55253.18001,320,1111.2280.1952.246
2019-10-21264.48262.2264.5258.5800809,4501.2260.2132.283
2019-10-18267.67262.47267.67260.58001,056,3801.2260.2142.346
2019-10-17269.85266.53270.79263.7300879,8001.2250.2212.38
2019-10-16271.52269.15271.52265.8100890,1731.2260.2272.466
2019-10-15270.06273.5274.11269.85001,048,6811.2250.2322.478
2019-10-14269.99269.06271.66268.9200459,3311.2250.2312.446
2019-10-11270.4270.07273.81269.4200928,9451.2240.2332.446
2019-10-10262.36267.53268.94262.36001,193,2601.2250.2342.412
2019-10-09262.87264265.12262.370.530864,2001.2250.2272.34
2019-10-08264.79260.46265.66260.46001,340,0001.2250.2252.259
2019-10-07264.36266.22267.56264.32001,551,3001.2230.2252.347
2019-10-04263.51266.55267.29261.48001,312,9001.2220.2262.293
2019-10-03258.9262.47263254.89001,270,3001.2230.2242.244
2019-10-02262.68259.92262.68254.95001,375,0001.2230.2222.242
2019-10-01267.15263.76267.73262.85001,007,3001.2250.2212.242
2019-09-30262.96265.4266.73261.88001,135,6001.2260.2162.207
2019-09-27270.77262.66270.77258.73001,020,1001.2260.2152.181
2019-09-26266.54269.17270.08265.88001,182,3001.2240.2242.275
2019-09-25263.79265.89266.56259.8200983,0001.2250.2172.279
2019-09-24270.21264.31271.12263.47001,169,5001.2240.2142.22
2019-09-23267.84268.45270.44267.6700803,5001.2230.222.284
2019-09-20269.43268.63272.36266.92001,584,2001.2230.222.283
2019-09-19268.21269.47271.87268.0600903,7001.2230.2192.259
2019-09-18268.84267.73268.84263.2800846,8001.2240.2142.271
2019-09-17265.29267.99268.15264.9800935,9001.2240.2172.307
2019-09-16262.28265.28266.69261.1600803,0001.2240.222.299
2019-09-13266.77264.68269.46264.16001,031,0001.2270.2122.298
2019-09-12267.95267.71270.65266.79001,329,5001.2220.2122.312
2019-09-11267.16265.59269.27264.48001,306,7001.2150.2152.266
2019-09-10273.24267.02273.95263.34002,095,3001.2170.2172.291
2019-09-09288.19275.34288.19273.02002,141,5001.2170.2342.386
2019-09-06292.79287.22292.86286.65001,298,9001.2160.2492.46
2019-09-05288.76291.72292.34286.58001,092,4001.2160.2542.5
2019-09-04285.04285.73285.82281.0500945,6001.2140.2542.501
2019-09-03284.73283.62288.41281.57001,399,4001.2150.2572.49
2019-08-30286.67287.77288.4283.39001,080,1001.2140.2632.503
2019-08-29284.19286.36288.01282.77001,209,6001.2140.2612.485
2019-08-28280.51281.37282.41273.24001,482,1001.2130.2612.444
2019-08-27282.53282.63284.41280.79001,778,0001.2150.2672.473
2019-08-26279.43282.2282.33275.05002,004,4001.2190.252.471
2019-08-23289.78278.17295.17277.43003,381,8001.2190.2532.434
2019-08-22276.44275.15277.44271.05001,558,8001.2420.2332.392
2019-08-21274.81275.68277.27273.9800925,4001.2410.2352.339
2019-08-20272.67272.29274.05270.67001,062,2001.2410.2322.326
2019-08-19274.42273.67275.4271.1001,222,0001.2420.2312.334
2019-08-16270.72270.41273.88268.61001,044,2001.2430.232.333
2019-08-15269.05267.89270.14265.34001,244,6001.2460.2352.331
2019-08-14274.35267.35275.77266.78001,239,3001.2460.2322.325
2019-08-13271.83278.58278.97271.32001,241,7001.2430.2362.425
2019-08-12274.17272.1275.66270.9400968,2001.2410.2372.41
2019-08-09275.52276.01278.25273.95001,279,2001.2410.2382.448
2019-08-08270.31276.14276.27270.08001,107,0001.2420.2372.461
2019-08-07265.33268.02268.94263.26001,221,8001.240.2352.412
2019-08-06266.2269.54270.09264.33001,201,9001.240.2382.421
2019-08-05268.43262.99269.19261.41001,774,5001.2380.2342.382
2019-08-02277.49274.08278.08272.63001,494,5001.2360.2362.457
2019-08-01278.04277.4282.93276.51001,272,6001.2350.2382.497
2019-07-31278.2276.75280.77274.59001,147,6001.2380.2272.454
2019-07-30278.91279.05281.27277.800767,1001.2390.2232.438
2019-07-29283.71280.78284.3278.95001,267,4001.2390.2212.469
2019-07-26281.59283.19284.39280.8800788,7001.2380.2232.485
2019-07-25279.41281.03281.86278.5900868,2001.2390.2242.475
2019-07-24280.6280.79282.07279.14001,413,9001.2390.2222.476
2019-07-23281.73281.33282.51277.71001,245,8001.2410.222.497
2019-07-22279.84280.58281.92278.600723,4001.2420.222.49
2019-07-19283.97278.75283.97278.07001,599,1001.2420.2172.496
2019-07-18279.41282.31282.46278.46001,224,0001.2410.222.513
2019-07-17280.33280.06281.8279.5400797,1001.2410.2132.528
2019-07-16280.93280.31282.38280.08001,156,0001.2420.212.511
2019-07-15281.43281.98282.19279.4300990,8001.2410.2092.536
2019-07-12277.84281.08281.27277.66001,199,7001.2410.2082.527
2019-07-11275.39277.65278.23273.61001,867,3001.240.2032.527
2019-07-10272.51274.25275.36272.15001,132,2001.2380.1982.502
2019-07-09269.37270.13270.32268.310.4701,135,5001.2370.1982.452
2019-07-08268.45270.11270.29266.7800863,8001.2360.1982.451
2019-07-05267.99269.52269.81264.200894,8001.2350.2012.45
2019-07-03266.89269.15269.75264.7700774,7001.2350.22.421
2019-07-02264.16265.33265.36261.7100720,2001.2350.2012.416
2019-07-01265.03263.21265.98262.3800973,1001.2390.2042.399
2019-06-28257.13260.35261.02256.78001,478,9001.2370.2022.396
2019-06-27256.69257.02258.23255.15001,459,6001.2320.2032.347
2019-06-26258.31255.54259.51255.42001,293,5001.2240.2052.344
2019-06-25261.71256.52261.71255.68001,015,4001.2250.212.349
2019-06-24262.08261.35263.13260.39001,188,5001.2240.2092.405
2019-06-21266.83260.53267.06260.49001,856,9001.2250.2082.423
2019-06-20264.8265.66267.42263001,750,6001.2250.2222.472
2019-06-19258.31261.66262.4257.08001,032,8001.2250.2162.446
2019-06-18256.34257.25258.37255.19001,216,3001.2240.2092.408
2019-06-17253.07253.78255.28252.4001,282,1001.2240.2092.392
2019-06-14255.41253.17256.37252.99001,234,2001.2240.2112.386
2019-06-13257.84256.22258.42255.02001,756,1001.2230.2162.41
2019-06-12255.75256.42257.83254.6800825,9001.2230.2182.415
2019-06-11261.81255.76263.01253.99001,209,4001.2230.2172.402
2019-06-10258.88259.54262.98258.26001,157,4001.2220.2182.435
2019-06-07253.07256.5259.62252.86001,222,0001.2220.2162.391
2019-06-06251.89252.25253.42249.17001,055,6001.2210.2142.35
2019-06-05248.47251.17251.53247.38001,130,1001.2220.2132.359
2019-06-04240.14246.17246.38236.89001,664,3001.2210.212.317
2019-06-03244.28237.17247.63235.86001,638,6001.2160.2052.233
2019-05-31244.28243.93245.73242.67001,362,0001.2140.2122.293
2019-05-30249.06247.15250.54244.94001,154,7001.2150.2142.325
2019-05-29253248.68254.61247.65001,674,9001.2150.2262.344
2019-05-28255.44254.74258.29253.21003,059,7001.2090.2222.397
2019-05-24250.3256.51257.43247.71002,702,6001.2110.2262.384
2019-05-23244.16240.4245.71239.24001,552,1001.2090.2052.258
2019-05-22243.9246.6247.17243.900865,5001.2070.2162.348
2019-05-21244.84245.15246.21243.1300979,3001.2090.2082.36
2019-05-20241.76242.77244.4239.7300957,4001.2090.212.357
2019-05-17244.68244.53248.82244.21001,294,0001.210.2072.366
2019-05-16243.08246.62248.47243.08001,044,5001.210.2112.431
2019-05-15238.66242.23243.47238.1400985,6001.2080.2112.434
2019-05-14237.51240.08242.43237.2001,704,8001.2080.2092.387
2019-05-13237.05236.04240.2235.14001,256,4001.2050.2072.33
2019-05-10239.66243.71244.68236.77001,407,8001.2020.212.388
2019-05-09240.88240.39242.21236.83001,646,3001.2020.2082.393
2019-05-08242.5243.2245.03241.01002,088,9001.2010.2142.428
2019-05-07244.08243.49246.1240.7001,439,5001.2010.2162.44
2019-05-06243.09247.55248242.6100854,9001.2030.2122.467
2019-05-03245.18247.92249.24245.11001,202,9001.2030.2112.444
2019-05-02242.68245.03246.97242.2001,463,4001.2040.2122.427
2019-05-01251.54242.93251.72242.65001,372,1001.2040.2072.39
2019-04-30247.45250.12250.76246.75001,480,9001.2030.2122.46
2019-04-29251.82246.8254.24245.16002,419,5001.2030.2042.442
2019-04-26245.49252.63252.91237.4005,424,3001.2030.2212.515
2019-04-25263.02262.85263.4259.4600987,2001.2070.2422.586
2019-04-24265.41263.05266.33262.87001,025,9001.2070.2422.626
2019-04-23261.03264.68265.42261.03001,520,4001.2080.242.636
2019-04-22255.15260.61260.78254.87001,068,9001.2070.2352.59
2019-04-18257.25256.8257.25253.64001,370,9001.2070.2282.585
2019-04-17258.74255.31259.07254.19001,803,7001.2070.2282.573
2019-04-16260.82257.02261.12255.18001,043,4001.2070.232.583
2019-04-15259.51259.9260.57258.71001,595,6001.2070.2332.627
2019-04-12259.95259.08260.86257.32002,117,7001.2060.232.634
2019-04-11259.76258.61259.76257.74001,329,7001.2040.2282.659
2019-04-10258.94258.12260.02256.76002,061,5001.2040.2252.624
2019-04-09257.45257.93260.23257.450.4701,019,9001.2050.2262.579
2019-04-08260.35259.31260.81256.19001,630,4001.2050.2242.611
2019-04-05261.96260.25263.19259.54001,119,8001.2050.2272.62
2019-04-04267.85261.17268.43257.17001,945,6001.2060.232.559
2019-04-03268.73267.58270.63266.93001,957,1001.2060.2452.576
2019-04-02267.63266.77267.68263.35001,255,8001.2060.2452.562
2019-04-01263.05264.27264.84259.87001,245,7001.2060.2452.547
2019-03-29258.79259.96260.18257.54001,418,3001.2050.2432.547
2019-03-28255.12257.78258.3253.76001,285,9001.2040.2412.529
2019-03-27256.29253.96256.83251.7200966,8001.2030.2362.504
2019-03-26254.24254.57256.08252.8700916,9001.2040.2362.507
2019-03-25250.96252.42252.7249.33001,525,9001.2030.2372.463
2019-03-22256.92251.28258.2251.07001,544,9001.2030.2352.45
2019-03-21253.22259.17259.26253.22001,177,0001.20.2412.503
2019-03-20254.76254.57256.24252.52001,129,0001.1990.2412.43
2019-03-19257.18254.64257.81253.17001,477,2001.1990.2392.446
2019-03-18256.82256.29258.31255001,427,0001.1990.2442.45
2019-03-15255.07256.7258.42254.84003,496,1001.20.2472.459
2019-03-14251.55255.34255.48251.48001,497,5001.20.2442.467
2019-03-13249.69252.24254.34249.69001,374,1001.20.242.435
2019-03-12248.37248.91250.48247.02001,326,2001.20.232.384
2019-03-11246.09249.15249.35245.16001,467,7001.20.2312.378
2019-03-08241.47244.51244.71238.68001,080,6001.1960.2342.321
2019-03-07244.8244.07246.09242.900960,7001.1970.2322.307
2019-03-06245.97245.54247.66243.3600800,4001.1980.2372.362
2019-03-05246.81245.72247.46244.52001,357,5001.1980.2282.367
2019-03-04249.29247.62250.8243.67001,447,4001.1970.2282.378
2019-03-01248.61249.02250.62247.25001,943,1001.1940.232.48
2019-02-28247.96245.76249.02245.51001,677,8001.190.2352.444
2019-02-27246.17248.46248.48245.11001,524,8001.1910.2192.473
2019-02-26244.93247.53247.93244.05001,306,9001.1910.2182.478
2019-02-25245.73246.34248.27243.76002,876,9001.1920.222.481
2019-02-22235.4249.55250.17235.4003,333,7001.1910.2282.511
2019-02-21233.72233.72235.44231.68002,289,2001.1810.2012.369
2019-02-20234.43234.66235.16232.42001,904,4001.1810.2052.483
2019-02-19232.06233.33233.47231.32001,398,7001.1830.1962.485
2019-02-15232.04232.02232.43230.02001,142,5001.1860.22.486
2019-02-14226.39229.5230.11225.25001,356,2001.1830.1972.505
2019-02-13228.72227.32229.22226.87001,133,1001.1880.1982.516
2019-02-12226.32227.69227.99224.56001,394,9001.1810.2122.554
2019-02-11225.57224.22226.06223.41001,472,9001.1810.2112.423
2019-02-08218.09223.58223.66217.61001,400,6001.1810.2072.458
2019-02-07220.93219.74222.2219.27001,166,4001.1790.2022.419
2019-02-06222.9223.33223.6219.8500915,9001.190.1882.471
2019-02-05220.2223.24224.22219.96001,818,2001.190.192.48
2019-02-04215.67219.68221.12214.36002,256,0001.1910.1912.439
2019-02-01214.54213.26215.66211.49001,935,0001.1880.1792.374
2019-01-31212.41214.62216.19212.11002,792,3001.1880.1862.311
2019-01-30208.55212.91213.46208.44001,251,4001.1920.1922.264
2019-01-29210.04207.17210.69206.5400995,7001.1910.192.233
2019-01-28211.65209.88211.72208.5800972,5001.1920.1912.253
2019-01-25213.41213.11214.31211.58001,127,5001.1890.1932.3
2019-01-24211.16210.98212.38209.100966,2001.190.192.272
2019-01-23211.82211.06215.29208.73001,454,7001.1870.192.208
2019-01-22211.66211.16214.62209.7001,656,5001.1860.1892.201
2019-01-18212.99212.68214.12209.72001,623,0001.1830.1972.198
2019-01-17207.35210.55210.93207.35001,106,4001.1840.1952.151
2019-01-16209.82208.82213.19208.09001,340,7001.1870.192.137
2019-01-15204.24208.64209.08204.24001,559,9001.1890.1962.135
2019-01-14202.62204.01205.19201.78001,058,0001.190.1872.105
2019-01-11204.3205205.85202.93001,479,6001.190.1872.146
2019-01-10200.63204.92206.14199.99001,507,3001.190.1912.107
2019-01-09202.93201.53203.86199.230.4701,643,2001.1890.1842.058
2019-01-08199.25202.16202.26196.53001,654,0001.1850.1912.069
2019-01-07193.8197.43198.84193.8001,175,4001.1780.1932.003
2019-01-04190.3194.46196.72188.27001,736,4001.1770.1952.007
2019-01-03189.75187.04191.72186.73002,015,9001.180.191.918
2019-01-02190192.94194.27189.61001,485,6001.180.1891.981
2018-12-31195.82195.3197.2193.9001,074,2001.1810.1931.996
2018-12-28196.19194.31197.92192.92001,340,2001.1810.1951.976
2018-12-27188.07195.69195.84186.37002,730,9001.1810.2012.004
2018-12-26182.68191.29191.35181.63001,987,7001.1790.1941.945
2018-12-24183.55181.32186.9181.18001,007,9001.1810.191.825
2018-12-21191.27184.35193.46183.54003,323,1001.1910.1871.864
2018-12-20192.96190.55194.67186.59002,181,2001.1860.191.965
2018-12-19197.01194.03201.29191.8001,889,4001.1870.1891.991
2018-12-18197.47196.57199.17194.46001,984,5001.1870.1892.015
2018-12-17198.72195.94199.94194.25002,636,3001.1840.1862.039
2018-12-14203.87199.35204.96198.78002,277,8001.1880.1872.071
2018-12-13205.24206.8209.51203.1002,405,9001.1820.1942.147
2018-12-12208.46207.54211.29207.03001,480,1001.1770.2012.177
2018-12-11208.35204.49208.78202.46001,594,6001.1750.1922.134
2018-12-10201.37205.17205.38199.7001,584,4001.1750.1942.126
2018-12-07208.56200.87210.58200.61001,767,6001.1740.1872.096
2018-12-06201.6209.89209.91197.83002,659,6001.1640.22.177
2018-12-04210.99206.02212.43203.79001,726,0001.1650.1932.149
2018-12-03216.01211.84218.12209.85002,120,2001.1760.1822.209
2018-11-30208.76212.85213.19207.37002,692,5001.1830.1832.223
2018-11-29205.34207.55208.3203.53001,899,5001.1810.1782.166
2018-11-28197.76207.28207.38197.76002,284,6001.180.1792.164
2018-11-27198.13197.19198.14194001,781,4001.1690.1692.074
2018-11-26200.48199.84200.49198.04002,151,4001.170.1772.123
2018-11-23194.08195.5196.38193.47001,622,7001.1690.1682.077
2018-11-21196.79196.84199192.8002,578,6001.1690.162.076
2018-11-20196.06193.65197.42189.21004,439,9001.1730.1772.04
2018-11-19208.4197.68209.49194.73003,277,6001.1730.1822.077
2018-11-16211.34209.78212.67208.78001,606,2001.1520.1962.205
2018-11-15207.15212.86213.5206.04001,342,8001.1530.2022.228
2018-11-14213.18207.74214.61206.54001,189,4001.1460.1922.189
2018-11-13212.25211.17214.68210.39001,569,8001.1450.1942.23
2018-11-12219.74211.2219.74210.95001,651,8001.1440.1932.246
2018-11-09221.14220.43221.66217.33001,588,1001.1350.2082.345
2018-11-08218.98221.49221.56218.3400920,6001.1360.2122.349
2018-11-07214220.14220.15213.33001,146,4001.1360.2092.36
2018-11-06212.14212.02214.45209.71001,228,3001.130.2042.259
2018-11-05212.26212.76213.18209.66001,361,3001.1320.2042.281
2018-11-02211.28211.31214.04210.02002,165,8001.130.212.276
2018-11-01209.16210.69210.92206.18001,411,6001.1320.2052.271
2018-10-31203.78209.34211.1203.48001,589,6001.130.2032.254
2018-10-30199.3201.21202.61197.89001,486,9001.1230.1912.164
2018-10-29204.73199.09206.57194.86001,534,3001.1260.1922.139
2018-10-26199.39200.43203.7197.98001,399,4001.1220.1872.173
2018-10-25202.72206.03206.56201.2001,367,4001.1180.1952.245
2018-10-24206.6199.85209.5199.69001,533,0001.1140.1892.197
2018-10-23207.89207.23208.69202.72001,591,3001.1130.1932.297
2018-10-22210.36211.6212.96207.53001,334,8001.1150.2062.333
2018-10-19213.28209.44214.25208.49001,725,9001.1170.22.325
2018-10-18215.73211.01216.41210.73001,727,4001.1160.2052.35
2018-10-17213.75217.11217.23211.58002,167,0001.1120.2142.438
2018-10-16209.97213.23214.17208.04001,591,0001.1130.212.432
2018-10-15210.03207.14210.03205.94001,220,2001.1120.212.375
2018-10-12206.56210.16210.73203.97002,602,2001.1120.2112.385
2018-10-11203.03199.11206.92197.44002,918,8001.1010.1882.282
2018-10-10217.78202.84218.28202.61002,826,0001.1030.1892.361
2018-10-09217.08218.93219.74215.630.4701,721,9001.0730.2152.55
2018-10-08220.2215.17220.46211.84001,842,1001.0740.2092.508
2018-10-05222.79220.09224.49218.14001,343,0001.0730.2192.538
2018-10-04227.97222.42228.46221.17001,533,7001.0720.222.561
2018-10-03227.7229.01229.52226.25001,646,4001.0680.2332.646
2018-10-02225.59225.34226.29222.33001,276,1001.0650.2242.591
2018-10-01226.56225.44227.5224.35001,110,4001.0650.2232.594
2018-09-28221.65225.13225.65221.27001,593,4001.0660.2262.598
2018-09-27220.45220.59222.07220.2700890,7001.0660.222.547
2018-09-26220.42219.96222.35218.85001,452,5001.0610.2222.547
2018-09-25216.81219.74219.76216.81002,041,5001.0620.2212.55
2018-09-24217.29216.71219.75215.51001,505,5001.0620.2162.53
2018-09-21220.29218.24221.29217.56005,539,7001.0610.2232.532
2018-09-20219.8219.24220.21218.27001,366,0001.0570.2312.529
2018-09-19225.48218.67226.13216.87002,072,2001.0590.2382.54
2018-09-18223.53225.9227.32222.96001,331,1001.0540.2592.628
2018-09-17225.24223.22225.94222.96001,515,3001.0570.2372.596
2018-09-14226.44225.27227.56224.56001,434,4001.0550.2382.633
2018-09-13224.08225.5226.1223.67001,543,2001.0520.2352.637
2018-09-12223.95223.42224.66220.86001,001,0001.0510.2322.637
2018-09-11221.87223.76224.52221.47001,595,3001.0520.2362.612
2018-09-10218.41222.47222.87217.87001,567,4001.0530.2412.602
2018-09-07216.1218.12219.37215.01001,604,6001.0520.2332.59
2018-09-06216.23217.66218.59214.44001,456,7001.0540.2352.623


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC