The closing price for Intuit (INTU) in 2023 was $619.20, on December 29, 2023. It was up 58.7% for the year. The latest price is $670.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $622.16 | $624.94 | $616.65 | $619.20 | 724,300 |
December 28 2023 | $624.85 | $625.18 | $621.33 | $622.16 | 680,700 |
December 27 2023 | $618.17 | $623.92 | $616.45 | $623.25 | 734,400 |
December 26 2023 | $619.34 | $622.47 | $616.92 | $619.02 | 638,300 |
December 22 2023 | $617.02 | $619.32 | $611.92 | $618.25 | 820,800 |
December 21 2023 | $614.21 | $617.80 | $612.41 | $615.20 | 1,000,900 |
December 20 2023 | $613.24 | $621.97 | $609.76 | $609.96 | 1,536,500 |
December 19 2023 | $609.74 | $616.40 | $608.97 | $615.66 | 1,252,100 |
December 18 2023 | $604.68 | $614.50 | $604.05 | $612.66 | 1,538,700 |
December 15 2023 | $596.48 | $606.16 | $596.48 | $602.83 | 3,455,500 |
December 14 2023 | $608.95 | $611.85 | $590.40 | $595.57 | 2,546,800 |
December 13 2023 | $592.47 | $604.73 | $588.17 | $604.53 | 1,606,600 |
December 12 2023 | $582.78 | $589.32 | $578.10 | $588.64 | 1,252,000 |
December 11 2023 | $571.93 | $583.56 | $571.62 | $581.19 | 1,617,300 |
December 08 2023 | $560.88 | $569.27 | $559.12 | $568.55 | 1,195,200 |
December 07 2023 | $564.91 | $567.65 | $559.60 | $566.16 | 898,900 |
December 06 2023 | $570.03 | $570.84 | $560.42 | $560.95 | 1,109,500 |
December 05 2023 | $560.06 | $566.93 | $558.13 | $566.44 | 988,900 |
December 04 2023 | $563.31 | $565.85 | $555.45 | $565.15 | 1,335,800 |
December 01 2023 | $566.07 | $571.30 | $559.18 | $568.96 | 1,334,000 |
November 30 2023 | $572.00 | $576.73 | $560.41 | $566.13 | 1,941,100 |
November 29 2023 | $577.55 | $593.41 | $570.53 | $571.84 | 2,489,600 |
November 28 2023 | $554.38 | $561.86 | $552.74 | $559.80 | 1,745,500 |
November 27 2023 | $556.67 | $561.00 | $553.78 | $555.99 | 1,633,600 |
November 24 2023 | $557.24 | $559.65 | $554.82 | $558.81 | 607,300 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
