intuit stock price in 2022

The closing price for Intuit (INTU) in 2022 was $382.28, on December 30, 2022. It was down 38.8% for the year. The latest price is $716.74.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2022
$379.13
$382.49
$375.86
$382.28
948,900
December 29 2022
$373.60
$384.99
$370.83
$383.90
1,004,600
December 28 2022
$378.49
$381.57
$368.14
$369.79
843,600
December 27 2022
$376.60
$378.47
$370.73
$376.28
823,300
December 23 2022
$376.48
$378.56
$371.75
$377.63
705,200
December 22 2022
$378.48
$380.83
$370.04
$377.10
1,312,600
December 21 2022
$382.49
$389.32
$377.41
$386.32
1,330,100
December 20 2022
$375.06
$383.10
$374.03
$380.18
1,320,100
December 19 2022
$381.81
$381.81
$370.77
$376.68
1,535,400
December 16 2022
$385.73
$386.96
$373.76
$378.11
3,565,600
December 15 2022
$403.61
$407.76
$387.21
$389.46
1,741,300
December 14 2022
$418.92
$426.50
$408.73
$411.45
1,631,400
December 13 2022
$424.40
$434.10
$414.68
$420.75
3,247,700
December 12 2022
$393.58
$403.65
$391.23
$403.45
1,810,500
December 09 2022
$396.98
$398.59
$392.16
$392.70
1,061,300
December 08 2022
$384.62
$399.47
$382.51
$398.13
1,525,700
December 07 2022
$381.14
$387.16
$378.52
$381.72
968,600
December 06 2022
$388.40
$388.44
$378.29
$382.83
1,209,800
December 05 2022
$394.01
$396.99
$386.17
$388.09
1,499,000
December 02 2022
$394.70
$401.87
$393.02
$400.65
1,876,000
December 01 2022
$400.62
$410.76
$397.78
$408.65
1,943,100
November 30 2022
$368.79
$404.15
$367.33
$400.32
4,902,300
November 29 2022
$374.82
$378.47
$370.70
$372.94
1,716,300
November 28 2022
$387.35
$391.59
$376.64
$378.76
1,690,700
November 25 2022
$387.81
$388.77
$384.50
$385.47
861,800
Unlock 2x data
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.

Related Searches