INTU: Intuit Inc.

As of Thursday, September 18th, 2025

$ 674.96

+12.28 +1.85%

Open: 667.08
High: 693.38
Low: 665.54
Volume: 2,976,263
Previous Close on Wednesday, September 17th, 2025

$ 662.68

+11.38 +1.75%

Open: 653.68
High: 666.03
Low: 652.50
Volume: 1,858,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 667.08 693.38 665.54 674.96 2,976,263 +12.28 +1.85
2025-09-17 653.68 666.03 652.50 662.68 1,858,093 +11.38 +1.75
2025-09-16 651.84 655.11 644.46 651.30 1,574,972 -0.03 0.00
2025-09-15 647.36 652.64 640.26 651.33 2,177,821 +5.30 +0.82
2025-09-12 660.40 660.40 645.31 646.03 2,171,328 -14.49 -2.19
2025-09-11 660.29 666.39 656.91 660.52 2,177,050 +4.26 +0.65
2025-09-10 669.39 670.00 653.35 656.26 2,769,047 -14.63 -2.18
2025-09-09 669.31 673.70 664.76 670.89 1,254,178 -0.79 -0.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 693.38
On 2025-09-18		 640.26
On 2025-09-15		 14.44 2.19 660.40
On 2025-09-12		 640.26
On 2025-09-15		 -3.05 657.26
10D 693.38
On 2025-09-18		 640.26
On 2025-09-15		 6.67 1.00 679.40
On 2025-09-08		 640.26
On 2025-09-15		 -5.76 661.85
20D 701.00
On 2025-08-21		 640.26
On 2025-09-15		 -24.19 -3.46 701.00
On 2025-08-21		 640.26
On 2025-09-15		 -8.67 664.64
WTD 693.38
On 2025-09-18		 640.26
On 2025-09-15		 28.93 4.48 652.64
On 2025-09-15		 652.64
On 2025-09-15		 0.00 660.07
MTD 693.38
On 2025-09-18		 640.26
On 2025-09-15		 7.96 1.19 679.40
On 2025-09-08		 640.26
On 2025-09-15		 -5.76 662.88
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

674.96 +12.28 +1.85 2,976,263