intuit stock price in 2018

The closing price for Intuit (INTU) in 2018 was $188.77, on December 31, 2018. It was up 25.5% for the year. The latest price is $750.20.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2018
$189.27
$190.61
$187.41
$188.77
1,074,200
December 28 2018
$189.63
$191.31
$186.47
$187.82
1,340,200
December 27 2018
$181.78
$189.29
$180.13
$189.15
2,730,900
December 26 2018
$176.58
$184.95
$175.56
$184.89
1,987,700
December 24 2018
$177.41
$180.65
$175.12
$175.25
1,007,900
December 21 2018
$184.87
$186.99
$177.40
$178.19
3,323,100
December 20 2018
$186.51
$188.16
$180.35
$184.18
2,181,200
December 19 2018
$190.42
$194.56
$185.39
$187.55
1,889,400
December 18 2018
$190.86
$192.51
$187.96
$190.00
1,984,500
December 17 2018
$192.07
$193.25
$187.76
$189.39
2,636,300
December 14 2018
$197.05
$198.11
$192.13
$192.69
2,277,800
December 13 2018
$198.37
$202.51
$196.31
$199.89
2,405,900
December 12 2018
$201.49
$204.22
$200.11
$200.60
1,480,100
December 11 2018
$201.38
$201.80
$195.69
$197.65
1,594,600
December 10 2018
$194.63
$198.52
$193.02
$198.31
1,584,400
December 07 2018
$201.59
$203.54
$193.90
$194.15
1,767,600
December 06 2018
$194.86
$202.89
$191.22
$202.87
2,659,600
December 04 2018
$203.94
$205.33
$196.97
$199.13
1,726,000
December 03 2018
$208.79
$210.83
$202.83
$204.76
2,120,200
November 30 2018
$201.78
$206.06
$200.44
$205.73
2,692,500
November 29 2018
$198.47
$201.34
$196.72
$200.61
1,899,500
November 28 2018
$191.14
$200.45
$191.14
$200.35
2,284,600
November 27 2018
$191.51
$191.52
$187.51
$190.60
1,781,400
November 26 2018
$193.78
$193.79
$191.42
$193.16
2,151,400
November 23 2018
$187.59
$189.81
$187.00
$188.97
1,622,700
Unlock 2x data
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.

Related Searches