The closing price for Intuit (INTU) in 2021 was $628.77, on December 31, 2021. It was up 70.3% for the year. The latest price is $631.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $629.85 | $632.81 | $624.37 | $628.77 | 821,500 |
December 30 2021 | $633.48 | $636.08 | $628.02 | $628.91 | 776,400 |
December 29 2021 | $634.51 | $636.15 | $627.66 | $633.47 | 651,300 |
December 28 2021 | $643.08 | $644.04 | $632.86 | $635.18 | 955,700 |
December 27 2021 | $624.73 | $638.97 | $623.67 | $638.11 | 1,068,700 |
December 23 2021 | $617.47 | $624.46 | $616.58 | $621.43 | 759,800 |
December 22 2021 | $607.01 | $618.21 | $602.87 | $617.47 | 1,014,600 |
December 21 2021 | $596.82 | $609.10 | $587.55 | $607.12 | 1,875,800 |
December 20 2021 | $595.42 | $600.53 | $585.81 | $591.05 | 2,236,700 |
December 17 2021 | $607.44 | $617.55 | $598.44 | $606.34 | 4,330,300 |
December 16 2021 | $634.42 | $635.39 | $610.77 | $619.72 | 1,954,700 |
December 15 2021 | $630.72 | $634.17 | $611.20 | $632.94 | 2,555,000 |
December 14 2021 | $640.91 | $642.28 | $612.77 | $625.11 | 1,865,900 |
December 13 2021 | $662.77 | $668.70 | $653.38 | $653.72 | 1,430,800 |
December 10 2021 | $655.25 | $662.99 | $651.91 | $662.72 | 1,276,500 |
December 09 2021 | $658.89 | $664.97 | $647.82 | $650.56 | 1,180,200 |
December 08 2021 | $658.05 | $661.01 | $651.80 | $657.94 | 1,332,800 |
December 07 2021 | $639.52 | $659.30 | $639.27 | $658.17 | 1,615,300 |
December 06 2021 | $635.39 | $637.41 | $625.16 | $630.84 | 1,687,000 |
December 03 2021 | $656.35 | $658.32 | $620.71 | $633.40 | 2,277,100 |
December 02 2021 | $645.37 | $662.58 | $645.37 | $657.02 | 1,961,900 |
December 01 2021 | $652.90 | $659.79 | $642.83 | $648.98 | 5,184,800 |
November 30 2021 | $653.92 | $666.26 | $637.35 | $637.65 | 4,186,000 |
November 29 2021 | $659.18 | $681.61 | $659.18 | $679.05 | 2,009,300 |
November 26 2021 | $668.63 | $675.53 | $648.80 | $651.93 | 1,279,300 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
