INTU: Intuit Inc.
$ 586.71 |
|
+6.93 +1.20% |
|
| Open: | 579.78 |
| High: | 595.11 |
| Low: | 577.38 |
| Volume: | 1,909,322 |
$ 579.78
-29.83 -4.89%
| Open: | 603.89 |
| High: | 606.35 |
| Low: | 575.44 |
| Volume: | 2,368,089 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | 579.78 | 595.11 | 577.38 | 586.71 | 1,909,322 | +6.93 | +1.20 |
| 2025-03-10 | 603.89 | 606.35 | 575.44 | 579.78 | 2,368,089 | -29.83 | -4.89 |
| 2025-03-07 | 605.86 | 614.63 | 594.53 | 609.61 | 1,687,999 | +3.24 | +0.53 |
| 2025-03-06 | 613.02 | 619.85 | 602.12 | 606.37 | 1,654,669 | -11.14 | -1.80 |
| 2025-03-05 | 608.92 | 618.40 | 601.21 | 617.51 | 1,609,585 | +19.44 | +3.25 |
| 2025-03-04 | 604.28 | 608.90 | 587.28 | 598.07 | 2,308,212 | -3.02 | -0.50 |
| 2025-03-03 | 617.86 | 620.81 | 599.40 | 601.09 | 1,591,492 | -12.75 | -2.08 |
| 2025-02-28 | 600.92 | 614.85 | 598.37 | 613.84 | 2,437,823 | +13.42 | +2.24 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 619.85 On 2025-03-06 |
575.44 On 2025-03-10 |
-11.36 | -1.90 | 619.85 On 2025-03-06 |
575.44 On 2025-03-10 |
-7.16 | 600.00 |
| 10D | 638.99 On 2025-02-26 |
575.44 On 2025-03-10 |
31.08 | 5.59 | 638.99 On 2025-02-26 |
575.44 On 2025-03-10 |
-9.95 | 603.89 |
| 20D | 638.99 On 2025-02-26 |
553.24 On 2025-02-25 |
-0.13 | -0.02 | 638.99 On 2025-02-26 |
575.44 On 2025-03-10 |
-9.95 | 590.11 |
| WTD | 606.35 On 2025-03-10 |
575.44 On 2025-03-10 |
-22.90 | -3.76 | 606.35 On 2025-03-10 |
577.38 On 2025-03-11 |
-4.78 | 583.25 |
| MTD | 620.81 On 2025-03-03 |
575.44 On 2025-03-10 |
-27.13 | -4.42 | 620.81 On 2025-03-03 |
575.44 On 2025-03-10 |
-7.31 | 599.88 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,433.48 | -478.23 | -1.14 | 828,160,678 |
|
DJTA
Dow Jones Transportation Average |
14,780.19 | -474.29 | -3.11 | 271,379,059 |
|
SPX
S&P 500 Index |
5,572.07 | -42.49 | -0.76 | |
|
OEX
S&P 100 Index |
2,702.24 | -18.43 | -0.68 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,376.96 | -53.99 | -0.28 | |
|
NYA
NYSE Composite Index |
19,052.13 | -150.24 | -0.78 | |
|
XAX
NYSE AMEX Composite Index |
4,825.39 | -81.31 | -1.66 | |
|
RUI
RUSSELL 1000 Index |
3,044.83 | -20.60 | -0.67 | |
|
RUT
Russell 2000 Index |
2,023.59 | +4.53 | +0.22 | |
|
RUA
Russell 3000 Index |
3,167.23 | -20.15 | -0.63 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
26.92 | -0.94 | -3.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.39 | +0.59 | +2.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.84 | -0.14 | -0.56 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.34 | -0.38 | -1.48 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,659.05 | -19.45 | -0.20 |