intuit stock price in 2018

The closing price for Intuit (INTU) in 2018 was $188.52, on December 31, 2018. It was up 25.5% for the year. The latest price is $663.14.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2018
$189.02
$190.35
$187.16
$188.52
1,074,200
December 28 2018
$189.37
$191.05
$186.22
$187.56
1,340,200
December 27 2018
$181.54
$189.04
$179.89
$188.89
2,730,900
December 26 2018
$176.34
$184.70
$175.32
$184.64
1,987,700
December 24 2018
$177.17
$180.41
$174.88
$175.02
1,007,900
December 21 2018
$184.62
$186.74
$177.16
$177.95
3,323,100
December 20 2018
$186.26
$187.91
$180.11
$183.93
2,181,200
December 19 2018
$190.17
$194.29
$185.14
$187.29
1,889,400
December 18 2018
$190.61
$192.25
$187.71
$189.75
1,984,500
December 17 2018
$191.81
$192.99
$187.50
$189.13
2,636,300
December 14 2018
$196.78
$197.84
$191.87
$192.43
2,277,800
December 13 2018
$198.11
$202.23
$196.05
$199.62
2,405,900
December 12 2018
$201.22
$203.95
$199.84
$200.33
1,480,100
December 11 2018
$201.11
$201.52
$195.42
$197.39
1,594,600
December 10 2018
$194.37
$198.25
$192.76
$198.04
1,584,400
December 07 2018
$201.31
$203.27
$193.64
$193.89
1,767,600
December 06 2018
$194.60
$202.62
$190.96
$202.60
2,659,600
December 04 2018
$203.66
$205.05
$196.71
$198.86
1,726,000
December 03 2018
$208.51
$210.55
$202.56
$204.48
2,120,200
November 30 2018
$201.51
$205.79
$200.16
$205.45
2,692,500
November 29 2018
$198.20
$201.06
$196.46
$200.34
1,899,500
November 28 2018
$190.88
$200.17
$190.88
$200.08
2,284,600
November 27 2018
$191.25
$191.26
$187.26
$190.34
1,781,400
November 26 2018
$193.52
$193.53
$191.16
$192.90
2,151,400
November 23 2018
$187.34
$189.55
$186.75
$188.71
1,622,700
Unlock 2x data
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.

Related Searches