INTU: Intuit Inc.

As of Monday, March 18th, 2024

$ 630.39

+4.87 +0.78%

Open: 630.19
High: 636.75
Low: 628.96
Volume: 1,811,033
Previous Close on Friday, March 15th, 2024

$ 625.52

-24.52 -3.77%

Open: 645.49
High: 649.00
Low: 621.04
Volume: 3,145,451
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 630.19 636.75 628.96 630.39 1,811,033 +4.87 +0.78
2024-03-15 645.49 649.00 621.04 625.52 3,145,451 -24.52 -3.77
2024-03-14 660.00 660.00 645.56 650.04 1,128,471 -5.03 -0.77
2024-03-13 660.00 661.55 653.68 655.07 954,897 -7.57 -1.14
2024-03-12 655.73 666.46 647.63 662.64 1,092,323 +11.77 +1.81
2024-03-11 649.15 653.16 638.61 650.87 1,045,471 -0.86 -0.13
2024-03-08 644.15 657.20 641.88 651.73 1,034,807 +2.39 +0.37
2024-03-07 656.00 657.00 646.56 649.34 893,027 -0.94 -0.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 666.46
On 2024-03-12
621.04
On 2024-03-15
-20.48 -3.15 666.46
On 2024-03-12
621.04
On 2024-03-15
-6.82 644.73
10D 666.46
On 2024-03-12
621.04
On 2024-03-15
-38.02 -5.69 666.46
On 2024-03-12
621.04
On 2024-03-15
-6.82 646.56
20D 671.01
On 2024-03-04
621.04
On 2024-03-15
-25.35 -3.87 671.01
On 2024-03-04
621.04
On 2024-03-15
-7.45 652.89
WTD 636.75
On 2024-03-18
628.96
On 2024-03-18
4.87 0.78 -- -- -- 630.39
MTD 671.01
On 2024-03-04
621.04
On 2024-03-15
-32.50 -4.90 671.01
On 2024-03-04
621.04
On 2024-03-15
-7.45 650.05
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

630.39 +4.87 +0.78 1,811,033