INTU: Intuit Inc.

As of Thursday, July 16th, 2026

$ 294.79

+15.09 +5.40%

Open: 286.00
High: 298.45
Low: 277.57
Volume: 5,026,965
Previous Close on Wednesday, July 15th, 2026

$ 279.70

-2.73 -0.97%

Open: 287.60
High: 289.50
Low: 278.73
Volume: 3,388,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 286.00 298.45 277.57 294.79 5,026,913 +15.09 +5.40
2026-07-15 287.60 289.50 278.73 279.70 3,388,508 -2.73 -0.97
2026-07-14 273.48 287.62 271.70 282.43 4,766,491 -7.33 -2.53
2026-07-13 278.70 296.00 278.70 289.76 5,660,639 +14.80 +5.38
2026-07-10 278.17 280.35 272.35 274.96 2,574,342 +1.58 +0.58
2026-07-09 260.63 273.86 259.37 273.38 3,917,211 +1.28 +0.47
2026-07-08 279.17 279.17 269.06 272.10 4,218,029 -9.07 -3.23
2026-07-07 280.53 283.79 274.36 281.17 4,687,273 +9.03 +3.32
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 298.45
On 2026-07-16		 271.70
On 2026-07-14		 21.41 7.83 296.00
On 2026-07-13		 271.70
On 2026-07-14		 -8.21 284.33
10D 298.45
On 2026-07-16		 259.37
On 2026-07-09		 27.71 10.38 283.79
On 2026-07-07		 259.37
On 2026-07-09		 -8.60 279.58
20D 298.45
On 2026-07-16		 252.84
On 2026-06-22		 13.80 4.91 285.89
On 2026-06-17		 252.84
On 2026-06-22		 -11.56 271.36
WTD 298.45
On 2026-07-16		 271.70
On 2026-07-14		 19.83 7.21 296.00
On 2026-07-13		 271.70
On 2026-07-14		 -8.21 286.67
MTD 298.45
On 2026-07-16		 259.37
On 2026-07-09		 33.79 12.95 283.79
On 2026-07-07		 259.37
On 2026-07-09		 -8.60 278.44
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
SYF

Synchrony Financial

74.28 +0.24 +0.32 2,686,309
FIS

Fidelity National Information Services Inc.

42.62 +1.52 +3.70 4,695,625
TOL

Toll Brothers Inc.

155.81 +2.62 +1.71 1,274,438
VGSH

Vanguard Short-Term Treasury ETF

58.13 +0.01 +0.02 2,429,150
INTU

Intuit Inc.

294.79 +15.09 +5.40 5,026,965