The closing price for Intuit (INTU) in 2012 was $53.07, on December 31, 2012. It was up 12.9% for the year. The latest price is $258.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $52.72 | $53.24 | $52.42 | $53.07 | 2,038,800 |
December 28 2012 | $53.48 | $53.74 | $52.93 | $52.93 | 1,193,100 |
December 27 2012 | $54.28 | $54.39 | $53.20 | $53.83 | 1,510,200 |
December 26 2012 | $54.51 | $54.86 | $54.14 | $54.31 | 743,100 |
December 24 2012 | $54.55 | $54.73 | $54.19 | $54.68 | 514,500 |
December 21 2012 | $54.99 | $55.29 | $54.42 | $54.82 | 3,297,800 |
December 20 2012 | $55.29 | $55.43 | $54.82 | $55.36 | 1,819,000 |
December 19 2012 | $55.41 | $56.08 | $55.32 | $55.43 | 1,876,300 |
December 18 2012 | $54.61 | $55.40 | $54.59 | $55.32 | 1,479,000 |
December 17 2012 | $53.74 | $54.63 | $53.57 | $54.57 | 1,474,300 |
December 14 2012 | $53.44 | $53.88 | $53.25 | $53.69 | 1,237,100 |
December 13 2012 | $53.86 | $54.04 | $53.18 | $53.58 | 1,193,000 |
December 12 2012 | $53.91 | $54.50 | $53.65 | $53.78 | 1,853,100 |
December 11 2012 | $53.35 | $54.16 | $53.25 | $53.92 | 1,492,400 |
December 10 2012 | $53.21 | $53.53 | $53.06 | $53.18 | 1,379,100 |
December 07 2012 | $53.45 | $53.53 | $52.82 | $53.14 | 1,238,400 |
December 06 2012 | $53.34 | $53.75 | $52.90 | $53.29 | 1,438,100 |
December 05 2012 | $53.26 | $53.79 | $52.69 | $53.45 | 2,031,000 |
December 04 2012 | $53.06 | $53.40 | $52.73 | $53.28 | 1,289,400 |
December 03 2012 | $53.53 | $53.74 | $52.83 | $53.01 | 1,288,000 |
November 30 2012 | $52.82 | $53.50 | $52.76 | $53.45 | 2,313,800 |
November 29 2012 | $52.50 | $53.04 | $52.42 | $52.80 | 1,554,500 |
November 28 2012 | $51.77 | $52.27 | $51.60 | $52.26 | 1,494,100 |
November 27 2012 | $52.17 | $52.23 | $51.65 | $51.92 | 1,765,500 |
November 26 2012 | $52.46 | $52.63 | $51.89 | $52.13 | 2,119,200 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.