INTU: Intuit Inc.

As of Thursday, November 12th, 2026

$ 340.17

-2.82 -0.82%

Open: 343.92
High: 345.50
Low: 337.44
Volume: 1,686,586
Previous Close on Wednesday, November 11th, 2026

$ 342.99

+2.92 +0.86%

Open: 338.56
High: 345.41
Low: 334.49
Volume: 2,542,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 343.92 345.50 337.44 340.17 1,686,560 -2.82 -0.82
2026-11-11 338.56 345.41 334.49 342.99 2,542,115 +2.92 +0.86
2026-11-10 336.60 340.66 333.72 340.07 2,456,559 +1.84 +0.54
2026-11-09 340.14 343.87 334.42 338.23 2,313,135 -3.27 -0.96
2026-11-06 345.69 348.54 334.90 341.50 3,580,839 -13.34 -3.76
2026-11-05 362.61 364.34 348.22 354.84 4,200,090 -1.80 -0.50
2026-11-04 354.25 366.47 351.59 356.64 3,370,235 +11.92 +3.46
2026-11-03 350.48 350.73 339.21 344.72 2,243,793 -7.38 -2.10
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 348.54
On 2026-11-06		 333.72
On 2026-11-10		 -14.67 -4.13 348.54
On 2026-11-06		 333.72
On 2026-11-10		 -4.25 340.59
10D 366.47
On 2026-11-04		 333.00
On 2026-10-30		 8.98 2.71 366.47
On 2026-11-04		 333.72
On 2026-11-10		 -8.94 345.24
20D 366.47
On 2026-11-04		 317.93
On 2026-10-19		 10.00 3.03 358.03
On 2026-10-22		 319.02
On 2026-10-29		 -10.90 340.00
WTD 345.50
On 2026-11-12		 333.72
On 2026-11-10		 -1.33 -0.39 343.87
On 2026-11-09		 333.72
On 2026-11-10		 -2.95 340.37
MTD 366.47
On 2026-11-04		 333.72
On 2026-11-10		 -0.92 -0.27 366.47
On 2026-11-04		 333.72
On 2026-11-10		 -8.94 345.70
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

340.17 -2.82 -0.82 1,686,586