The closing price for Intuit (INTU) in 2017 was $150.00, on December 29, 2017. It was up 39.5% for the year. The latest price is $753.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $150.61 | $151.56 | $149.96 | $150.00 | 690,200 |
December 28 2017 | $151.62 | $151.62 | $150.25 | $150.76 | 636,300 |
December 27 2017 | $151.13 | $151.57 | $150.63 | $150.90 | 547,900 |
December 26 2017 | $149.65 | $151.37 | $149.65 | $151.09 | 618,100 |
December 22 2017 | $150.43 | $150.85 | $149.89 | $150.68 | 679,100 |
December 21 2017 | $151.53 | $151.96 | $150.22 | $150.80 | 1,511,900 |
December 20 2017 | $152.39 | $152.54 | $150.31 | $151.49 | 1,393,800 |
December 19 2017 | $152.92 | $153.34 | $150.87 | $151.99 | 1,740,200 |
December 18 2017 | $152.11 | $153.48 | $151.92 | $153.18 | 1,382,700 |
December 15 2017 | $149.25 | $151.89 | $148.34 | $151.77 | 2,382,900 |
December 14 2017 | $149.09 | $149.71 | $147.93 | $148.49 | 1,044,400 |
December 13 2017 | $148.64 | $149.98 | $148.31 | $148.76 | 1,426,000 |
December 12 2017 | $147.67 | $148.69 | $146.91 | $148.16 | 1,021,100 |
December 11 2017 | $147.44 | $148.14 | $146.35 | $148.00 | 1,378,800 |
December 08 2017 | $148.35 | $148.68 | $146.55 | $147.57 | 1,637,900 |
December 07 2017 | $148.03 | $148.30 | $146.68 | $147.89 | 1,606,900 |
December 06 2017 | $146.84 | $148.54 | $145.98 | $148.49 | 946,600 |
December 05 2017 | $147.07 | $148.61 | $146.58 | $146.85 | 961,200 |
December 04 2017 | $148.97 | $149.14 | $146.60 | $146.92 | 1,691,400 |
December 01 2017 | $148.44 | $150.21 | $145.05 | $148.72 | 1,645,600 |
November 30 2017 | $147.13 | $150.02 | $146.32 | $149.46 | 3,417,500 |
November 29 2017 | $148.18 | $148.27 | $145.62 | $146.61 | 2,266,600 |
November 28 2017 | $147.28 | $148.20 | $146.72 | $148.10 | 1,359,000 |
November 27 2017 | $146.22 | $147.47 | $145.79 | $147.14 | 1,609,600 |
November 24 2017 | $143.65 | $146.38 | $143.57 | $146.32 | 1,055,000 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
