The highest closing price for Intuit (INTU) last month was $677.77, on December 17. It was down 1.3% for the month. The latest price is $625.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $630.90 | $633.66 | $626.39 | $628.50 | 988,500 |
December 30 2024 | $632.85 | $634.13 | $623.41 | $630.30 | 1,102,800 |
December 27 2024 | $643.24 | $643.24 | $631.18 | $638.57 | 966,400 |
December 26 2024 | $641.35 | $648.99 | $640.80 | $646.19 | 639,300 |
December 24 2024 | $639.00 | $645.54 | $636.08 | $645.29 | 668,700 |
December 23 2024 | $640.65 | $642.25 | $633.75 | $638.30 | 1,614,300 |
December 20 2024 | $629.20 | $648.99 | $624.03 | $643.39 | 3,451,000 |
December 19 2024 | $653.76 | $661.95 | $636.71 | $636.95 | 2,313,300 |
December 18 2024 | $677.01 | $677.01 | $647.31 | $649.81 | 2,408,200 |
December 17 2024 | $670.00 | $679.85 | $664.05 | $677.77 | 1,814,900 |
December 16 2024 | $656.78 | $672.92 | $656.78 | $671.50 | 1,684,200 |
December 13 2024 | $668.99 | $672.70 | $653.98 | $656.45 | 1,634,800 |
December 12 2024 | $674.03 | $676.15 | $662.95 | $672.25 | 1,629,700 |
December 11 2024 | $647.07 | $670.74 | $646.26 | $670.56 | 1,868,800 |
December 10 2024 | $649.29 | $659.24 | $644.70 | $647.07 | 1,485,600 |
December 09 2024 | $643.61 | $650.78 | $640.17 | $646.58 | 1,379,800 |
December 06 2024 | $649.17 | $654.11 | $645.82 | $646.47 | 1,125,100 |
December 05 2024 | $651.96 | $653.05 | $641.45 | $648.70 | 1,219,700 |
December 04 2024 | $639.00 | $660.39 | $636.95 | $654.64 | 1,619,700 |
December 03 2024 | $629.60 | $636.68 | $626.40 | $636.02 | 1,104,800 |
December 02 2024 | $637.05 | $640.39 | $631.67 | $634.07 | 1,502,100 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
