The closing price for Intuit (INTU) in November 2017 was $148.26, on November 30, 2017. It was up 3.5% for the month. The latest price is $393.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $145.94 | $148.80 | $145.14 | $148.26 | 3,417,500 |
November 29 2017 | $146.98 | $147.07 | $144.45 | $145.43 | 2,266,600 |
November 28 2017 | $146.09 | $147.00 | $145.53 | $146.91 | 1,359,000 |
November 27 2017 | $145.04 | $146.28 | $144.61 | $145.95 | 1,609,600 |
November 24 2017 | $142.49 | $145.20 | $142.41 | $145.14 | 1,055,000 |
November 22 2017 | $143.28 | $143.69 | $142.13 | $142.99 | 1,821,500 |
November 21 2017 | $143.81 | $147.48 | $142.56 | $143.14 | 2,533,400 |
November 20 2017 | $148.26 | $149.84 | $147.61 | $148.79 | 1,871,100 |
November 17 2017 | $147.10 | $147.78 | $146.42 | $147.63 | 1,247,700 |
November 16 2017 | $145.31 | $147.15 | $144.83 | $146.78 | 1,143,700 |
November 15 2017 | $146.37 | $147.54 | $144.62 | $145.09 | 1,659,000 |
November 14 2017 | $145.27 | $146.90 | $144.77 | $146.36 | 946,500 |
November 13 2017 | $144.29 | $146.51 | $144.29 | $146.06 | 1,091,400 |
November 10 2017 | $143.02 | $144.70 | $142.92 | $144.56 | 712,000 |
November 09 2017 | $143.35 | $143.89 | $142.00 | $143.72 | 954,700 |
November 08 2017 | $143.91 | $144.46 | $143.02 | $144.24 | 734,300 |
November 07 2017 | $144.51 | $144.59 | $142.94 | $143.82 | 662,900 |
November 06 2017 | $145.09 | $145.40 | $143.37 | $143.98 | 671,100 |
November 03 2017 | $143.23 | $145.26 | $142.43 | $144.88 | 962,400 |
November 02 2017 | $142.71 | $143.64 | $142.02 | $143.48 | 925,500 |
November 01 2017 | $143.19 | $143.54 | $141.97 | $142.73 | 892,400 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.