The closing price for Intuit (INTU) in 2019 was $252.83, on December 31, 2019. It was up 37.9% for the year. The latest price is $698.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $253.57 | $254.88 | $251.31 | $252.83 | 1,007,900 |
December 30 2019 | $257.88 | $258.57 | $253.30 | $253.71 | 995,500 |
December 27 2019 | $258.17 | $258.17 | $255.30 | $257.78 | 637,900 |
December 26 2019 | $255.25 | $258.59 | $255.19 | $257.60 | 691,600 |
December 24 2019 | $257.34 | $257.93 | $255.11 | $255.15 | 417,100 |
December 23 2019 | $258.72 | $259.61 | $256.97 | $257.03 | 1,411,500 |
December 20 2019 | $256.60 | $258.18 | $255.24 | $257.82 | 2,361,500 |
December 19 2019 | $253.90 | $255.37 | $253.25 | $254.88 | 1,352,900 |
December 18 2019 | $252.19 | $255.08 | $250.97 | $254.06 | 1,453,400 |
December 17 2019 | $255.79 | $255.79 | $250.14 | $251.35 | 1,778,700 |
December 16 2019 | $251.72 | $254.94 | $251.69 | $254.35 | 1,948,500 |
December 13 2019 | $243.79 | $251.60 | $241.34 | $250.62 | 1,965,200 |
December 12 2019 | $242.64 | $246.81 | $241.33 | $243.97 | 1,102,300 |
December 11 2019 | $245.31 | $246.73 | $239.19 | $243.15 | 1,588,900 |
December 10 2019 | $247.17 | $247.95 | $243.38 | $243.55 | 975,400 |
December 09 2019 | $247.11 | $247.96 | $246.54 | $246.88 | 1,086,900 |
December 06 2019 | $245.92 | $247.39 | $244.91 | $247.28 | 1,029,400 |
December 05 2019 | $245.93 | $246.80 | $243.40 | $244.96 | 1,248,700 |
December 04 2019 | $246.50 | $246.70 | $244.15 | $245.42 | 1,526,100 |
December 03 2019 | $244.39 | $247.46 | $243.59 | $244.87 | 1,302,400 |
December 02 2019 | $250.11 | $250.90 | $243.87 | $247.64 | 1,486,200 |
November 29 2019 | $252.26 | $253.30 | $249.36 | $249.90 | 721,500 |
November 27 2019 | $257.99 | $258.29 | $251.63 | $253.04 | 1,164,200 |
November 26 2019 | $248.47 | $257.24 | $248.07 | $256.64 | 2,081,500 |
November 25 2019 | $251.80 | $251.94 | $247.43 | $248.14 | 2,428,600 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
