The closing price for Intuit (INTU) in 2014 was $84.59, on December 31, 2014. It was up 22.4% for the year. The latest price is $668.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $85.50 | $86.15 | $84.57 | $84.59 | 1,050,500 |
December 30 2014 | $85.49 | $86.29 | $85.01 | $85.44 | 903,900 |
December 29 2014 | $86.33 | $86.68 | $86.01 | $86.04 | 678,400 |
December 26 2014 | $86.73 | $87.13 | $86.36 | $86.43 | 638,600 |
December 24 2014 | $87.45 | $87.57 | $86.79 | $86.80 | 352,500 |
December 23 2014 | $87.27 | $87.51 | $86.89 | $87.31 | 935,200 |
December 22 2014 | $86.67 | $87.39 | $86.33 | $86.89 | 1,201,000 |
December 19 2014 | $86.49 | $87.94 | $86.09 | $86.18 | 2,988,800 |
December 18 2014 | $85.15 | $86.70 | $84.50 | $86.70 | 3,064,700 |
December 17 2014 | $84.45 | $85.52 | $83.86 | $85.23 | 2,382,800 |
December 16 2014 | $84.97 | $86.15 | $84.37 | $84.52 | 2,249,400 |
December 15 2014 | $85.36 | $85.61 | $84.05 | $85.04 | 2,290,700 |
December 12 2014 | $83.23 | $85.65 | $83.23 | $84.58 | 1,934,000 |
December 11 2014 | $85.47 | $86.31 | $84.94 | $85.68 | 2,180,100 |
December 10 2014 | $85.06 | $85.77 | $84.03 | $84.93 | 1,631,000 |
December 09 2014 | $83.36 | $85.33 | $83.00 | $85.08 | 1,283,300 |
December 08 2014 | $85.77 | $86.26 | $85.06 | $85.67 | 1,032,300 |
December 05 2014 | $86.37 | $86.37 | $85.53 | $85.96 | 1,083,200 |
December 04 2014 | $85.76 | $86.17 | $85.31 | $86.14 | 903,900 |
December 03 2014 | $85.56 | $86.26 | $85.36 | $85.98 | 1,083,300 |
December 02 2014 | $86.39 | $86.49 | $85.53 | $85.64 | 2,124,100 |
December 01 2014 | $85.57 | $87.08 | $85.56 | $86.37 | 1,808,700 |
November 28 2014 | $85.13 | $86.57 | $85.04 | $86.14 | 949,800 |
November 26 2014 | $84.42 | $85.27 | $84.42 | $84.64 | 1,411,800 |
November 25 2014 | $84.60 | $85.55 | $84.45 | $85.03 | 1,330,900 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
