| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $634.83 | $637.88 | $531.72 | $627.47 | 151,268,753 |
2024 | $616.44 | $712.34 | $553.69 | $626.36 | 347,296,300 |
2023 | $390.15 | $625.18 | $364.50 | $619.20 | 387,991,300 |
2022 | $625.65 | $631.11 | $332.58 | $382.80 | 453,987,000 |
2021 | $369.18 | $700.76 | $347.74 | $628.77 | 329,960,800 |
2020 | $252.35 | $377.15 | $181.76 | $369.29 | 346,221,400 |
2019 | $183.64 | $285.30 | $180.49 | $253.17 | 350,306,900 |
2018 | $150.42 | $221.86 | $143.35 | $188.77 | 388,290,400 |
2017 | $107.49 | $153.48 | $105.51 | $150.00 | 369,581,400 |
2016 | $87.52 | $111.55 | $82.18 | $107.75 | 374,916,800 |
2015 | $84.73 | $100.89 | $73.74 | $89.66 | 450,884,200 |
2014 | $69.21 | $88.06 | $62.92 | $84.71 | 407,600,500 |
2013 | $54.08 | $69.92 | $50.22 | $69.40 | 551,324,000 |
2012 | $47.37 | $56.54 | $46.17 | $53.50 | 492,719,300 |
2011 | $44.07 | $50.08 | $35.37 | $46.80 | 717,792,200 |
2010 | $27.58 | $44.64 | $25.72 | $43.73 | 926,536,900 |
2009 | $21.10 | $27.76 | $18.69 | $27.26 | 957,617,800 |
2008 | $27.95 | $28.39 | $17.90 | $21.10 | 1,080,970,300 |
2007 | $27.21 | $29.36 | $23.19 | $28.04 | 898,586,400 |
2006 | $23.62 | $31.92 | $21.28 | $27.06 | 758,047,200 |
2005 | $19.53 | $24.81 | $16.52 | $23.64 | 889,883,200 |
2004 | $23.43 | $23.63 | $15.90 | $19.52 | 1,151,424,000 |
2003 | $20.91 | $23.90 | $14.77 | $23.44 | 1,708,860,400 |
2002 | $18.99 | $24.41 | $15.31 | $20.81 | 1,656,308,800 |
2001 | $17.13 | $21.01 | $10.03 | $18.97 | 1,801,061,200 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
