intuit inc stock price in 2022

The closing price for Intuit (INTU) in 2022 was $381.58, on December 30, 2022. It was down 38.8% for the year. The latest price is $671.30.

DATEOPENHIGHLOWCLOSEVOLUME
December 30 2022
$378.43
$381.80
$375.17
$381.58
948,900
December 29 2022
$372.91
$384.29
$370.15
$383.20
1,004,600
December 28 2022
$377.80
$380.88
$367.46
$369.11
843,600
December 27 2022
$375.91
$377.78
$370.05
$375.59
823,300
December 23 2022
$375.80
$377.87
$371.07
$376.94
705,200
December 22 2022
$377.79
$380.14
$369.37
$376.41
1,312,600
December 21 2022
$381.79
$388.61
$376.72
$385.61
1,330,100
December 20 2022
$374.38
$382.40
$373.35
$379.48
1,320,100
December 19 2022
$381.11
$381.11
$370.09
$375.99
1,535,400
December 16 2022
$385.02
$386.26
$373.08
$377.42
3,565,600
December 15 2022
$402.88
$407.01
$386.50
$388.75
1,741,300
December 14 2022
$418.16
$425.72
$407.98
$410.70
1,631,400
December 13 2022
$423.63
$433.31
$413.92
$419.98
3,247,700
December 12 2022
$392.87
$402.91
$390.51
$402.72
1,810,500
December 09 2022
$396.26
$397.87
$391.44
$391.98
1,061,300
December 08 2022
$383.91
$398.74
$381.82
$397.40
1,525,700
December 07 2022
$380.44
$386.45
$377.83
$381.02
968,600
December 06 2022
$387.69
$387.73
$377.60
$382.13
1,209,800
December 05 2022
$393.29
$396.27
$385.46
$387.39
1,499,000
December 02 2022
$393.98
$401.14
$392.31
$399.91
1,876,000
December 01 2022
$399.88
$410.01
$397.05
$407.90
1,943,100
November 30 2022
$368.12
$403.41
$366.66
$399.59
4,902,300
November 29 2022
$374.14
$377.78
$370.02
$372.26
1,716,300
November 28 2022
$386.64
$390.88
$375.95
$378.07
1,690,700
November 25 2022
$387.10
$388.06
$383.80
$384.77
861,800
Unlock 2x data
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.

Related Searches