The closing price for Intuit (INTU) in 2020 was $369.29, on December 31, 2020. It was up 46.3% for the year. The latest price is $624.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $364.59 | $369.90 | $364.52 | $369.29 | 982,500 |
December 30 2020 | $370.23 | $371.36 | $364.90 | $365.11 | 703,200 |
December 29 2020 | $372.55 | $374.12 | $366.83 | $367.81 | 640,500 |
December 28 2020 | $376.79 | $377.15 | $367.53 | $370.52 | 871,900 |
December 24 2020 | $367.01 | $371.17 | $366.94 | $370.56 | 441,900 |
December 23 2020 | $368.47 | $373.26 | $366.24 | $366.44 | 900,900 |
December 22 2020 | $365.55 | $369.57 | $363.19 | $369.41 | 1,003,500 |
December 21 2020 | $364.30 | $367.32 | $358.18 | $365.48 | 997,600 |
December 18 2020 | $366.67 | $370.21 | $365.09 | $369.54 | 2,569,600 |
December 17 2020 | $361.59 | $370.40 | $360.04 | $369.75 | 1,965,900 |
December 16 2020 | $351.26 | $360.06 | $350.02 | $358.99 | 1,577,800 |
December 15 2020 | $355.65 | $357.53 | $350.14 | $350.41 | 1,654,200 |
December 14 2020 | $354.31 | $359.04 | $353.50 | $355.35 | 1,366,000 |
December 11 2020 | $352.05 | $354.51 | $348.05 | $354.19 | 1,194,000 |
December 10 2020 | $351.19 | $354.27 | $347.51 | $352.42 | 1,499,200 |
December 09 2020 | $358.65 | $359.85 | $351.07 | $354.05 | 2,477,800 |
December 08 2020 | $362.05 | $369.92 | $360.23 | $362.23 | 1,705,200 |
December 07 2020 | $357.59 | $363.58 | $357.07 | $361.84 | 1,909,800 |
December 04 2020 | $355.00 | $361.60 | $353.95 | $358.35 | 1,404,400 |
December 03 2020 | $345.31 | $356.48 | $343.64 | $353.59 | 1,841,100 |
December 02 2020 | $345.77 | $346.25 | $340.33 | $345.61 | 760,700 |
December 01 2020 | $346.11 | $349.30 | $342.49 | $346.90 | 1,088,900 |
November 30 2020 | $343.62 | $346.53 | $338.45 | $342.23 | 1,875,700 |
November 27 2020 | $344.09 | $348.08 | $342.05 | $344.39 | 528,300 |
November 25 2020 | $336.11 | $342.67 | $335.42 | $340.73 | 1,199,300 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
