The closing price for Intuit (INTU) in 2017 was $149.79, on December 29, 2017. It was up 39.5% for the year. The latest price is $716.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $150.41 | $151.35 | $149.76 | $149.79 | 690,200 |
December 28 2017 | $151.42 | $151.42 | $150.05 | $150.55 | 636,300 |
December 27 2017 | $150.92 | $151.36 | $150.43 | $150.70 | 547,900 |
December 26 2017 | $149.44 | $151.16 | $149.44 | $150.89 | 618,100 |
December 22 2017 | $150.23 | $150.65 | $149.69 | $150.48 | 679,100 |
December 21 2017 | $151.32 | $151.76 | $150.02 | $150.59 | 1,511,900 |
December 20 2017 | $152.19 | $152.34 | $150.11 | $151.28 | 1,393,800 |
December 19 2017 | $152.72 | $153.14 | $150.67 | $151.79 | 1,740,200 |
December 18 2017 | $151.90 | $153.27 | $151.71 | $152.97 | 1,382,700 |
December 15 2017 | $149.04 | $151.68 | $148.14 | $151.57 | 2,382,900 |
December 14 2017 | $148.89 | $149.51 | $147.73 | $148.28 | 1,044,400 |
December 13 2017 | $148.44 | $149.78 | $148.11 | $148.56 | 1,426,000 |
December 12 2017 | $147.47 | $148.49 | $146.71 | $147.96 | 1,021,100 |
December 11 2017 | $147.24 | $147.94 | $146.15 | $147.80 | 1,378,800 |
December 08 2017 | $148.15 | $148.47 | $146.35 | $147.37 | 1,637,900 |
December 07 2017 | $147.83 | $148.09 | $146.48 | $147.69 | 1,606,900 |
December 06 2017 | $146.64 | $148.34 | $145.79 | $148.28 | 946,600 |
December 05 2017 | $146.87 | $148.41 | $146.39 | $146.65 | 961,200 |
December 04 2017 | $148.77 | $148.94 | $146.40 | $146.72 | 1,691,400 |
December 01 2017 | $148.24 | $150.00 | $144.86 | $148.52 | 1,645,600 |
November 30 2017 | $146.93 | $149.81 | $146.12 | $149.26 | 3,417,500 |
November 29 2017 | $147.98 | $148.07 | $145.43 | $146.41 | 2,266,600 |
November 28 2017 | $147.08 | $148.00 | $146.52 | $147.90 | 1,359,000 |
November 27 2017 | $146.03 | $147.27 | $145.59 | $146.94 | 1,609,600 |
November 24 2017 | $143.45 | $146.19 | $143.38 | $146.12 | 1,055,000 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
