INTU: Intuit Inc.

As of Friday, May 15th, 2026

$ 393.00

+14.71 +3.89%

Open: 384.67
High: 399.39
Low: 384.67
Volume: 3,440,234
Previous Close on Thursday, May 14th, 2026

$ 378.29

+6.58 +1.77%

Open: 371.66
High: 385.83
Low: 366.30
Volume: 2,407,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 384.67 399.39 384.67 393.00 3,440,234 +14.71 +3.89
2026-05-14 371.66 385.83 366.30 378.29 2,407,995 +6.58 +1.77
2026-05-13 383.20 384.87 369.56 371.71 3,429,866 -16.03 -4.13
2026-05-12 395.06 396.16 385.59 387.74 2,442,666 -5.55 -1.41
2026-05-11 392.52 400.08 389.00 393.29 1,616,451 -3.02 -0.76
2026-05-08 395.54 399.71 385.20 396.31 2,332,515 -10.47 -2.57
2026-05-07 395.38 411.80 395.00 406.78 2,189,527 +18.23 +4.69
2026-05-06 390.00 398.28 381.51 388.55 2,242,786 -9.77 -2.45
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 400.08
On 2026-05-11		 366.30
On 2026-05-14		 -3.31 -0.84 400.08
On 2026-05-11		 366.30
On 2026-05-14		 -8.44 384.81
10D 418.15
On 2026-05-04		 366.30
On 2026-05-14		 -6.03 -1.51 418.15
On 2026-05-04		 366.30
On 2026-05-14		 -12.40 392.10
20D 419.00
On 2026-04-21		 366.30
On 2026-05-14		 -0.25 -0.06 419.00
On 2026-04-21		 366.30
On 2026-05-14		 -12.58 394.57
WTD 400.08
On 2026-05-11		 366.30
On 2026-05-14		 -3.31 -0.84 400.08
On 2026-05-11		 366.30
On 2026-05-14		 -8.44 384.81
MTD 418.15
On 2026-05-04		 366.30
On 2026-05-14		 4.50 1.16 418.15
On 2026-05-04		 366.30
On 2026-05-14		 -12.40 392.73
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

393.00 +14.71 +3.89 3,440,234