The closing price for Intuit (INTU) in 2020 was $368.12, on December 31, 2020. It was up 46.3% for the year. The latest price is $660.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $363.44 | $368.73 | $363.37 | $368.12 | 982,500 |
December 30 2020 | $369.06 | $370.18 | $363.75 | $363.95 | 703,200 |
December 29 2020 | $371.36 | $372.93 | $365.66 | $366.64 | 640,500 |
December 28 2020 | $375.60 | $375.96 | $366.36 | $369.35 | 871,900 |
December 24 2020 | $365.85 | $370.00 | $365.77 | $369.39 | 441,900 |
December 23 2020 | $367.30 | $372.08 | $365.07 | $365.28 | 900,900 |
December 22 2020 | $364.39 | $368.40 | $362.04 | $368.23 | 1,003,500 |
December 21 2020 | $363.15 | $366.15 | $357.04 | $364.32 | 997,600 |
December 18 2020 | $365.51 | $369.04 | $363.93 | $368.37 | 2,569,600 |
December 17 2020 | $360.44 | $369.22 | $358.90 | $368.57 | 1,965,900 |
December 16 2020 | $350.15 | $358.92 | $348.91 | $357.85 | 1,577,800 |
December 15 2020 | $354.52 | $356.40 | $349.03 | $349.30 | 1,654,200 |
December 14 2020 | $353.18 | $357.90 | $352.38 | $354.22 | 1,366,000 |
December 11 2020 | $350.93 | $353.39 | $346.94 | $353.07 | 1,194,000 |
December 10 2020 | $350.07 | $353.14 | $346.41 | $351.30 | 1,499,200 |
December 09 2020 | $357.51 | $358.71 | $349.96 | $352.93 | 2,477,800 |
December 08 2020 | $360.90 | $368.75 | $359.08 | $361.08 | 1,705,200 |
December 07 2020 | $356.46 | $362.43 | $355.94 | $360.69 | 1,909,800 |
December 04 2020 | $353.87 | $360.45 | $352.82 | $357.21 | 1,404,400 |
December 03 2020 | $344.22 | $355.35 | $342.55 | $352.47 | 1,841,100 |
December 02 2020 | $344.67 | $345.15 | $339.25 | $344.51 | 760,700 |
December 01 2020 | $345.01 | $348.19 | $341.41 | $345.80 | 1,088,900 |
November 30 2020 | $342.53 | $345.43 | $337.38 | $341.15 | 1,875,700 |
November 27 2020 | $343.00 | $346.98 | $340.96 | $343.30 | 528,300 |
November 25 2020 | $335.04 | $341.58 | $334.35 | $339.64 | 1,199,300 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
