| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $654.46 | $655.83 | $251.72 | $269.40 | 797,528,713 |
2025 | $626.93 | $804.66 | $525.10 | $656.26 | 454,451,600 |
2024 | $608.77 | $703.48 | $546.80 | $618.56 | 347,299,100 |
2023 | $385.30 | $617.40 | $359.97 | $611.49 | 387,992,300 |
2022 | $617.86 | $623.25 | $328.44 | $378.03 | 453,987,000 |
2021 | $364.59 | $692.03 | $343.42 | $620.94 | 329,960,800 |
2020 | $248.77 | $372.46 | $179.18 | $364.69 | 346,221,400 |
2019 | $181.04 | $281.25 | $177.93 | $249.58 | 350,306,900 |
2018 | $148.28 | $218.71 | $141.32 | $186.10 | 388,290,400 |
2017 | $105.97 | $151.30 | $104.01 | $147.87 | 369,581,400 |
2016 | $86.28 | $109.97 | $81.01 | $106.22 | 374,916,800 |
2015 | $83.53 | $99.46 | $72.70 | $88.39 | 450,884,200 |
2014 | $68.23 | $86.81 | $62.03 | $83.51 | 407,600,500 |
2013 | $53.32 | $68.93 | $49.51 | $68.42 | 551,324,000 |
2012 | $46.70 | $55.74 | $45.51 | $52.74 | 492,719,300 |
2011 | $43.44 | $49.37 | $34.86 | $46.14 | 717,792,200 |
2010 | $27.19 | $44.01 | $25.36 | $43.11 | 926,536,900 |
2009 | $20.80 | $27.36 | $18.42 | $26.87 | 957,617,800 |
2008 | $27.55 | $27.98 | $17.65 | $20.80 | 1,080,970,300 |
2007 | $26.83 | $28.94 | $22.86 | $27.64 | 898,586,400 |
2006 | $23.28 | $31.46 | $20.98 | $26.68 | 758,047,200 |
2005 | $19.25 | $24.46 | $16.28 | $23.30 | 889,883,200 |
2004 | $23.10 | $23.29 | $15.67 | $19.24 | 1,151,424,000 |
2003 | $20.61 | $23.56 | $14.56 | $23.11 | 1,708,860,400 |
2002 | $18.72 | $24.07 | $15.09 | $20.51 | 1,656,308,800 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.