intuit inc stock price in 2015

The closing price for Intuit (INTU) in 2015 was $89.38, on December 31, 2015. It was up 5.8% for the year. The latest price is $660.85.

DATEOPENHIGHLOWCLOSEVOLUME
December 31 2015
$90.61
$91.07
$89.36
$89.38
1,189,500
December 30 2015
$91.80
$92.07
$90.97
$91.03
660,900
December 29 2015
$91.35
$92.61
$91.35
$92.01
864,000
December 28 2015
$89.93
$91.00
$89.77
$90.97
693,000
December 24 2015
$90.68
$90.82
$90.12
$90.39
327,200
December 23 2015
$90.55
$90.96
$90.08
$90.77
761,800
December 22 2015
$89.35
$90.09
$88.50
$90.04
1,060,200
December 21 2015
$88.93
$89.55
$87.69
$88.62
1,322,400
December 18 2015
$90.03
$90.43
$87.86
$88.52
4,537,700
December 17 2015
$91.98
$92.61
$90.65
$90.65
1,596,600
December 16 2015
$91.19
$91.82
$89.84
$91.74
1,326,300
December 15 2015
$90.28
$92.03
$89.74
$90.75
1,747,100
December 14 2015
$89.25
$89.78
$87.92
$89.19
2,340,300
December 11 2015
$88.79
$89.76
$88.78
$89.03
2,269,800
December 10 2015
$90.79
$91.28
$89.80
$89.83
1,760,300
December 09 2015
$90.87
$92.33
$90.16
$90.51
1,571,200
December 08 2015
$90.60
$91.69
$90.30
$91.06
1,453,200
December 07 2015
$91.43
$91.71
$90.99
$91.54
1,721,700
December 04 2015
$90.71
$91.56
$89.59
$91.35
2,232,400
December 03 2015
$92.12
$92.54
$88.86
$89.27
2,878,800
December 02 2015
$93.85
$94.29
$91.93
$92.16
1,721,800
December 01 2015
$93.49
$95.01
$93.19
$94.28
2,322,400
November 30 2015
$92.97
$93.32
$91.70
$92.81
4,655,000
November 27 2015
$92.70
$93.32
$92.30
$92.79
1,109,400
November 25 2015
$92.60
$93.43
$92.09
$92.48
1,928,500
Unlock 2x data
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.

Related Searches