The highest closing price for Intuit (INTU) last month was $623.70, on October 29. It was down 1.1% for the month. The latest price is $640.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $620.17 | $621.74 | $608.55 | $610.30 | 1,478,600 |
October 30 2024 | $623.79 | $629.47 | $619.91 | $621.11 | 1,082,400 |
October 29 2024 | $612.99 | $625.60 | $609.38 | $623.70 | 1,134,700 |
October 28 2024 | $612.84 | $613.77 | $607.89 | $612.09 | 1,292,000 |
October 25 2024 | $610.00 | $617.22 | $607.83 | $609.27 | 1,000,700 |
October 24 2024 | $602.91 | $608.79 | $602.00 | $603.98 | 883,200 |
October 23 2024 | $608.02 | $609.99 | $599.65 | $602.01 | 1,119,200 |
October 22 2024 | $608.92 | $613.29 | $605.28 | $609.59 | 1,088,400 |
October 21 2024 | $608.23 | $615.62 | $607.11 | $613.93 | 1,057,900 |
October 18 2024 | $601.34 | $615.44 | $600.11 | $613.29 | 1,299,500 |
October 17 2024 | $619.08 | $619.14 | $607.85 | $609.23 | 1,135,300 |
October 16 2024 | $616.58 | $618.07 | $607.46 | $609.39 | 1,132,400 |
October 15 2024 | $619.82 | $623.04 | $615.76 | $617.89 | 1,259,300 |
October 14 2024 | $620.31 | $620.31 | $612.80 | $617.16 | 990,100 |
October 11 2024 | $619.18 | $622.35 | $613.73 | $616.68 | 1,275,688 |
October 10 2024 | $618.00 | $621.49 | $616.00 | $619.30 | 1,127,917 |
October 09 2024 | $613.97 | $620.93 | $610.59 | $620.57 | 1,183,577 |
October 08 2024 | $606.99 | $613.52 | $602.81 | $612.34 | 1,201,928 |
October 07 2024 | $606.01 | $609.52 | $599.71 | $601.42 | 1,711,215 |
October 04 2024 | $607.18 | $613.31 | $604.11 | $609.65 | 1,220,267 |
October 03 2024 | $600.30 | $605.98 | $598.89 | $602.80 | 1,290,000 |
October 02 2024 | $606.38 | $611.61 | $603.25 | $606.26 | 1,164,726 |
October 01 2024 | $616.99 | $617.57 | $602.84 | $605.27 | 1,869,058 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
