INTU: Intuit Inc.

As of Friday, April 26th, 2024

$ 636.55

+10.16 +1.62%

Open: 627.07
High: 640.13
Low: 626.59
Volume: 1,190,660
Previous Close on Thursday, April 25th, 2024

$ 626.39

-9.10 -1.43%

Open: 630.66
High: 632.82
Low: 619.79
Volume: 1,241,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 627.07 640.13 626.59 636.55 1,190,660 +10.16 +1.62
2024-04-25 630.66 632.82 619.79 626.39 1,241,469 -9.10 -1.43
2024-04-24 623.50 642.11 622.56 635.49 1,370,822 +4.61 +0.73
2024-04-23 615.12 632.83 612.07 630.88 1,456,824 +21.11 +3.46
2024-04-22 608.46 614.07 600.90 609.77 1,056,314 +4.60 +0.76
2024-04-19 609.13 611.19 598.01 605.17 1,607,573 -3.21 -0.53
2024-04-18 616.89 616.89 606.28 608.38 790,868 -4.83 -0.79
2024-04-17 615.39 617.80 611.84 613.21 967,227 +1.72 +0.28
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 642.11
On 2024-04-24		 600.90
On 2024-04-22		 31.38 5.19 642.11
On 2024-04-24		 619.79
On 2024-04-25		 -3.48 627.82
10D 642.11
On 2024-04-24		 598.01
On 2024-04-19		 15.44 2.49 630.00
On 2024-04-15		 598.01
On 2024-04-19		 -5.08 618.95
20D 654.40
On 2024-04-01		 598.01
On 2024-04-19		 -13.45 -2.07 654.40
On 2024-04-01		 598.01
On 2024-04-19		 -8.62 625.12
WTD 642.11
On 2024-04-24		 600.90
On 2024-04-22		 31.38 5.19 642.11
On 2024-04-24		 619.79
On 2024-04-25		 -3.48 627.82
MTD 654.40
On 2024-04-01		 598.01
On 2024-04-19		 -13.45 -2.07 654.40
On 2024-04-01		 598.01
On 2024-04-19		 -8.62 625.12
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

636.55 +10.16 +1.62 1,190,660