INTU: Intuit Inc.

As of Thursday, July 10th, 2025

$ 747.90

-21.69 -2.82%

Open: 768.43
High: 769.98
Low: 745.13
Volume: 1,780,841
Previous Close on Wednesday, July 9th, 2025

$ 769.59

-11.89 -1.52%

Open: 782.67
High: 783.00
Low: 766.05
Volume: 1,486,200

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 768.43 769.98 745.13 747.90 1,780,841 -21.69 -2.82
2025-07-09 782.67 783.00 766.05 769.59 1,486,200 -11.89 -1.52
2025-07-08 784.57 784.62 775.84 781.48 1,291,838 -2.13 -0.27
2025-07-07 780.27 788.13 778.76 783.61 1,294,126 +2.97 +0.38
2025-07-03 777.57 784.54 776.69 780.64 821,452 +6.94 +0.90
2025-07-02 773.90 775.33 765.91 773.70 1,492,021 -5.91 -0.76
2025-07-01 788.70 790.60 765.81 779.61 1,923,283 -8.02 -1.02
2025-06-30 782.52 790.50 779.13 787.63 1,946,176 +11.06 +1.42
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 788.13
On 2025-07-07		 745.13
On 2025-07-10		 -25.80 -3.33 788.13
On 2025-07-07		 745.13
On 2025-07-10		 -5.46 772.64
10D 790.60
On 2025-07-01		 745.13
On 2025-07-10		 -9.96 -1.31 790.60
On 2025-07-01		 745.13
On 2025-07-10		 -5.75 775.36
20D 790.60
On 2025-07-01		 745.13
On 2025-07-10		 -14.20 -1.86 790.60
On 2025-07-01		 745.13
On 2025-07-10		 -5.75 768.35
WTD 788.13
On 2025-07-07		 745.13
On 2025-07-10		 -32.74 -4.19 788.13
On 2025-07-07		 745.13
On 2025-07-10		 -5.46 770.65
MTD 790.60
On 2025-07-01		 745.13
On 2025-07-10		 -39.73 -5.04 790.60
On 2025-07-01		 745.13
On 2025-07-10		 -5.75 773.79
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

747.90 -21.69 -2.82 1,780,841