The closing price for Intuit (INTU) in 2023 was $618.36, on December 29, 2023. It was up 58.7% for the year. The latest price is $716.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $621.32 | $624.10 | $615.82 | $618.36 | 724,300 |
December 28 2023 | $624.01 | $624.34 | $620.49 | $621.32 | 680,700 |
December 27 2023 | $617.33 | $623.08 | $615.62 | $622.41 | 734,400 |
December 26 2023 | $618.50 | $621.63 | $616.09 | $618.18 | 638,300 |
December 22 2023 | $616.18 | $618.48 | $611.09 | $617.41 | 820,800 |
December 21 2023 | $613.38 | $616.97 | $611.58 | $614.36 | 1,000,900 |
December 20 2023 | $612.42 | $621.13 | $608.93 | $609.14 | 1,536,500 |
December 19 2023 | $608.91 | $615.57 | $608.15 | $614.83 | 1,252,100 |
December 18 2023 | $603.87 | $613.67 | $603.23 | $611.83 | 1,538,700 |
December 15 2023 | $595.68 | $605.34 | $595.68 | $602.02 | 3,455,500 |
December 14 2023 | $608.13 | $611.02 | $589.60 | $594.77 | 2,546,800 |
December 13 2023 | $591.67 | $603.92 | $587.38 | $603.71 | 1,606,600 |
December 12 2023 | $581.99 | $588.52 | $577.31 | $587.84 | 1,252,000 |
December 11 2023 | $571.16 | $582.77 | $570.84 | $580.40 | 1,617,300 |
December 08 2023 | $560.12 | $568.50 | $558.37 | $567.78 | 1,195,200 |
December 07 2023 | $564.15 | $566.89 | $558.84 | $565.39 | 898,900 |
December 06 2023 | $569.26 | $570.07 | $559.66 | $560.19 | 1,109,500 |
December 05 2023 | $559.31 | $566.16 | $557.38 | $565.68 | 988,900 |
December 04 2023 | $562.55 | $565.09 | $554.70 | $564.38 | 1,335,800 |
December 01 2023 | $565.30 | $570.53 | $558.43 | $568.19 | 1,334,000 |
November 30 2023 | $571.23 | $575.95 | $559.65 | $565.36 | 1,941,100 |
November 29 2023 | $576.77 | $592.61 | $569.76 | $571.07 | 2,489,600 |
November 28 2023 | $553.63 | $561.10 | $552.00 | $559.04 | 1,745,500 |
November 27 2023 | $555.91 | $560.24 | $553.04 | $555.24 | 1,633,600 |
November 24 2023 | $556.49 | $558.89 | $554.07 | $558.05 | 607,300 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
