intuit stock price in 2020

The closing price for Intuit (INTU) in 2020 was $368.79, on December 31, 2020. It was up 46.3% for the year. The latest price is $663.14.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2020
$364.10
$369.40
$364.03
$368.79
982,500
December 30 2020
$369.73
$370.86
$364.41
$364.61
703,200
December 29 2020
$372.04
$373.61
$366.33
$367.31
640,500
December 28 2020
$376.28
$376.64
$367.03
$370.02
871,900
December 24 2020
$366.52
$370.67
$366.44
$370.06
441,900
December 23 2020
$367.97
$372.76
$365.74
$365.94
900,900
December 22 2020
$365.05
$369.07
$362.70
$368.91
1,003,500
December 21 2020
$363.81
$366.82
$357.69
$364.98
997,600
December 18 2020
$366.18
$369.71
$364.60
$369.04
2,569,600
December 17 2020
$361.10
$369.90
$359.56
$369.25
1,965,900
December 16 2020
$350.79
$359.58
$349.55
$358.51
1,577,800
December 15 2020
$355.17
$357.05
$349.66
$349.94
1,654,200
December 14 2020
$353.83
$358.56
$353.02
$354.87
1,366,000
December 11 2020
$351.58
$354.03
$347.58
$353.71
1,194,000
December 10 2020
$350.71
$353.79
$347.04
$351.94
1,499,200
December 09 2020
$358.17
$359.36
$350.60
$353.58
2,477,800
December 08 2020
$361.56
$369.42
$359.74
$361.74
1,705,200
December 07 2020
$357.11
$363.09
$356.59
$361.35
1,909,800
December 04 2020
$354.52
$361.11
$353.47
$357.87
1,404,400
December 03 2020
$344.85
$356.00
$343.18
$353.11
1,841,100
December 02 2020
$345.30
$345.78
$339.87
$345.14
760,700
December 01 2020
$345.64
$348.83
$342.03
$346.43
1,088,900
November 30 2020
$343.16
$346.06
$337.99
$341.77
1,875,700
November 27 2020
$343.62
$347.61
$341.59
$343.93
528,300
November 25 2020
$335.65
$342.21
$334.96
$340.27
1,199,300
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.