The closing price for Intuit (INTU) in 2022 was $382.80, on December 30, 2022. It was down 38.8% for the year. The latest price is $670.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $379.64 | $383.01 | $376.36 | $382.80 | 948,900 |
December 29 2022 | $374.10 | $385.51 | $371.33 | $384.42 | 1,004,600 |
December 28 2022 | $379.00 | $382.09 | $368.63 | $370.29 | 843,600 |
December 27 2022 | $377.11 | $378.98 | $371.23 | $376.79 | 823,300 |
December 23 2022 | $376.99 | $379.07 | $372.25 | $378.14 | 705,200 |
December 22 2022 | $378.99 | $381.35 | $370.54 | $377.61 | 1,312,600 |
December 21 2022 | $383.00 | $389.85 | $377.92 | $386.84 | 1,330,100 |
December 20 2022 | $375.57 | $383.62 | $374.53 | $380.69 | 1,320,100 |
December 19 2022 | $382.32 | $382.32 | $371.27 | $377.19 | 1,535,400 |
December 16 2022 | $386.25 | $387.49 | $374.27 | $378.63 | 3,565,600 |
December 15 2022 | $404.16 | $408.31 | $387.73 | $389.99 | 1,741,300 |
December 14 2022 | $419.49 | $427.07 | $409.28 | $412.01 | 1,631,400 |
December 13 2022 | $424.98 | $434.69 | $415.24 | $421.32 | 3,247,700 |
December 12 2022 | $394.12 | $404.20 | $391.76 | $404.00 | 1,810,500 |
December 09 2022 | $397.52 | $399.13 | $392.69 | $393.23 | 1,061,300 |
December 08 2022 | $385.14 | $400.01 | $383.03 | $398.67 | 1,525,700 |
December 07 2022 | $381.66 | $387.68 | $379.03 | $382.24 | 968,600 |
December 06 2022 | $388.92 | $388.96 | $378.80 | $383.35 | 1,209,800 |
December 05 2022 | $394.54 | $397.53 | $386.69 | $388.62 | 1,499,000 |
December 02 2022 | $395.24 | $402.42 | $393.56 | $401.19 | 1,876,000 |
December 01 2022 | $401.16 | $411.32 | $398.32 | $409.20 | 1,943,100 |
November 30 2022 | $369.29 | $404.70 | $367.83 | $400.86 | 4,902,300 |
November 29 2022 | $375.33 | $378.98 | $371.20 | $373.44 | 1,716,300 |
November 28 2022 | $387.87 | $392.12 | $377.15 | $379.28 | 1,690,700 |
November 25 2022 | $388.33 | $389.30 | $385.02 | $385.99 | 861,800 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
