INTU: Intuit Inc.

As of Thursday, September 12th, 2024

$ 646.37

+2.45 +0.38%

Open: 643.73
High: 646.89
Low: 638.34
Volume: 1,178,022
Previous Close on Wednesday, September 11th, 2024

$ 643.92

+10.30 +1.63%

Open: 631.69
High: 645.75
Low: 613.95
Volume: 1,317,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 643.73 646.89 638.34 646.37 1,178,022 +2.45 +0.38
2024-09-11 631.69 645.75 613.95 643.92 1,317,968 +10.30 +1.63
2024-09-10 630.61 633.75 620.86 633.62 1,021,611 +6.63 +1.06
2024-09-09 621.49 628.74 617.00 626.99 961,435 +11.87 +1.93
2024-09-06 625.00 626.11 611.81 615.12 999,727 -6.36 -1.02
2024-09-05 621.36 622.93 611.92 621.48 755,937 -1.62 -0.26
2024-09-04 621.03 626.38 617.51 623.10 800,785 -1.71 -0.27
2024-09-03 632.64 638.88 621.00 624.81 1,217,363 -5.45 -0.86
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 646.89
On 2024-09-12		 611.81
On 2024-09-06		 24.89 4.00 626.11
On 2024-09-06		 626.11
On 2024-09-06		 0.00 633.20
10D 646.89
On 2024-09-12		 611.81
On 2024-09-06		 29.33 4.75 638.88
On 2024-09-03		 611.81
On 2024-09-06		 -4.24 628.85
20D 674.78
On 2024-08-22		 610.40
On 2024-08-23		 9.63 1.51 674.78
On 2024-08-22		 610.40
On 2024-08-23		 -9.54 637.04
WTD 646.89
On 2024-09-12		 613.95
On 2024-09-11		 31.25 5.08 628.74
On 2024-09-09		 628.74
On 2024-09-09		 0.00 637.73
MTD 646.89
On 2024-09-12		 611.81
On 2024-09-06		 16.11 2.56 638.88
On 2024-09-03		 611.81
On 2024-09-06		 -4.24 629.43
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

646.37 +2.45 +0.38 1,178,022