The closing price for Intuit (INTU) in 2014 was $84.71, on December 31, 2014. It was up 22.4% for the year. The latest price is $753.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $85.62 | $86.27 | $84.68 | $84.71 | 1,050,500 |
December 30 2014 | $85.61 | $86.41 | $85.12 | $85.55 | 903,900 |
December 29 2014 | $86.45 | $86.80 | $86.12 | $86.15 | 678,400 |
December 26 2014 | $86.85 | $87.25 | $86.47 | $86.55 | 638,600 |
December 24 2014 | $87.57 | $87.69 | $86.91 | $86.91 | 352,500 |
December 23 2014 | $87.38 | $87.63 | $87.01 | $87.43 | 935,200 |
December 22 2014 | $86.79 | $87.51 | $86.45 | $87.01 | 1,201,000 |
December 19 2014 | $86.61 | $88.06 | $86.21 | $86.30 | 2,988,800 |
December 18 2014 | $85.27 | $86.81 | $84.62 | $86.81 | 3,064,700 |
December 17 2014 | $84.56 | $85.64 | $83.97 | $85.34 | 2,382,800 |
December 16 2014 | $85.09 | $86.26 | $84.48 | $84.64 | 2,249,400 |
December 15 2014 | $85.47 | $85.73 | $84.17 | $85.15 | 2,290,700 |
December 12 2014 | $83.34 | $85.77 | $83.34 | $84.69 | 1,934,000 |
December 11 2014 | $85.58 | $86.43 | $85.06 | $85.79 | 2,180,100 |
December 10 2014 | $85.18 | $85.89 | $84.14 | $85.05 | 1,631,000 |
December 09 2014 | $83.47 | $85.44 | $83.11 | $85.20 | 1,283,300 |
December 08 2014 | $85.89 | $86.37 | $85.18 | $85.78 | 1,032,300 |
December 05 2014 | $86.49 | $86.49 | $85.65 | $86.08 | 1,083,200 |
December 04 2014 | $85.88 | $86.29 | $85.43 | $86.25 | 903,900 |
December 03 2014 | $85.67 | $86.38 | $85.47 | $86.10 | 1,083,300 |
December 02 2014 | $86.51 | $86.60 | $85.65 | $85.76 | 2,124,100 |
December 01 2014 | $85.68 | $87.20 | $85.67 | $86.48 | 1,808,700 |
November 28 2014 | $85.24 | $86.68 | $85.16 | $86.25 | 949,800 |
November 26 2014 | $84.53 | $85.39 | $84.53 | $84.76 | 1,411,800 |
November 25 2014 | $84.72 | $85.66 | $84.56 | $85.14 | 1,330,900 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
