The closing price for Intuit (INTU) in 2021 was $627.92, on December 31, 2021. It was up 70.3% for the year. The latest price is $662.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $629.00 | $631.95 | $623.53 | $627.92 | 821,500 |
December 30 2021 | $632.63 | $635.22 | $627.17 | $628.06 | 776,400 |
December 29 2021 | $633.65 | $635.29 | $626.81 | $632.62 | 651,300 |
December 28 2021 | $642.21 | $643.17 | $632.00 | $634.32 | 955,700 |
December 27 2021 | $623.89 | $638.10 | $622.82 | $637.24 | 1,068,700 |
December 23 2021 | $616.64 | $623.62 | $615.75 | $620.59 | 759,800 |
December 22 2021 | $606.19 | $617.38 | $602.05 | $616.64 | 1,014,600 |
December 21 2021 | $596.02 | $608.28 | $586.75 | $606.30 | 1,875,800 |
December 20 2021 | $594.61 | $599.72 | $585.02 | $590.25 | 2,236,700 |
December 17 2021 | $606.62 | $616.71 | $597.63 | $605.52 | 4,330,300 |
December 16 2021 | $633.56 | $634.53 | $609.95 | $618.88 | 1,954,700 |
December 15 2021 | $629.86 | $633.31 | $610.38 | $632.09 | 2,555,000 |
December 14 2021 | $640.04 | $641.41 | $611.94 | $624.27 | 1,865,900 |
December 13 2021 | $661.87 | $667.80 | $652.50 | $652.83 | 1,430,800 |
December 10 2021 | $654.37 | $662.10 | $651.03 | $661.82 | 1,276,500 |
December 09 2021 | $658.00 | $664.07 | $646.95 | $649.68 | 1,180,200 |
December 08 2021 | $657.16 | $660.12 | $650.92 | $657.05 | 1,332,800 |
December 07 2021 | $638.66 | $658.41 | $638.40 | $657.28 | 1,615,300 |
December 06 2021 | $634.53 | $636.55 | $624.32 | $629.99 | 1,687,000 |
December 03 2021 | $655.46 | $657.43 | $619.88 | $632.55 | 2,277,100 |
December 02 2021 | $644.50 | $661.69 | $644.50 | $656.13 | 1,961,900 |
December 01 2021 | $652.01 | $658.90 | $641.96 | $648.10 | 5,184,800 |
November 30 2021 | $653.04 | $665.36 | $636.49 | $636.78 | 4,186,000 |
November 29 2021 | $658.29 | $680.68 | $658.29 | $678.14 | 2,009,300 |
November 26 2021 | $667.73 | $674.61 | $647.92 | $651.05 | 1,279,300 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
