The closing price for Intuit (INTU) in January 2024 was $627.48, on January 31, 2024. It was up 1.6% for the month. The latest price is $604.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $637.91 | $638.61 | $622.39 | $627.48 | 1,208,500 |
January 30 2024 | $643.93 | $648.16 | $642.18 | $643.77 | 1,114,600 |
January 29 2024 | $639.07 | $650.03 | $638.17 | $648.89 | 869,200 |
January 26 2024 | $638.88 | $642.25 | $635.80 | $637.44 | 770,900 |
January 25 2024 | $645.50 | $645.50 | $633.18 | $637.57 | 1,043,400 |
January 24 2024 | $637.83 | $640.79 | $630.92 | $632.30 | 1,017,300 |
January 23 2024 | $626.74 | $632.80 | $620.33 | $631.94 | 853,500 |
January 22 2024 | $622.72 | $628.58 | $622.18 | $626.76 | 954,400 |
January 19 2024 | $611.13 | $620.34 | $607.24 | $618.38 | 1,332,100 |
January 18 2024 | $599.72 | $608.38 | $598.13 | $607.63 | 1,147,700 |
January 17 2024 | $596.89 | $598.17 | $589.67 | $596.18 | 1,540,000 |
January 16 2024 | $604.04 | $609.22 | $597.55 | $600.14 | 1,433,100 |
January 12 2024 | $608.26 | $610.24 | $602.38 | $608.06 | 802,400 |
January 11 2024 | $607.44 | $611.91 | $596.84 | $604.99 | 1,315,200 |
January 10 2024 | $599.44 | $609.61 | $599.34 | $604.98 | 1,292,400 |
January 09 2024 | $587.54 | $603.04 | $586.54 | $601.48 | 1,271,100 |
January 08 2024 | $588.59 | $595.99 | $587.42 | $593.83 | 1,689,700 |
January 05 2024 | $582.36 | $587.67 | $581.69 | $584.54 | 838,900 |
January 04 2024 | $586.12 | $589.99 | $581.36 | $582.36 | 956,700 |
January 03 2024 | $593.02 | $593.83 | $584.93 | $586.65 | 1,439,400 |
January 02 2024 | $617.52 | $618.32 | $595.07 | $599.17 | 1,666,700 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
