INTU: Intuit Inc.

As of Thursday, May 8th, 2025

$ 656.08

+14.94 +2.33%

Open: 643.53
High: 662.49
Low: 641.31
Volume: 2,017,134
Previous Close on Wednesday, May 7th, 2025

$ 641.14

+14.59 +2.33%

Open: 626.60
High: 642.47
Low: 626.60
Volume: 1,636,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 643.53 662.49 641.31 656.08 2,017,110 +14.94 +2.33
2025-05-07 626.60 642.47 626.60 641.14 1,636,111 +14.59 +2.33
2025-05-06 625.50 633.91 622.94 626.55 903,945 -5.63 -0.89
2025-05-05 630.67 641.51 629.39 632.18 1,342,272 +0.50 +0.08
2025-05-02 633.46 636.81 627.55 631.68 1,306,422 +8.49 +1.36
2025-05-01 624.50 635.18 622.42 623.19 1,445,256 -4.28 -0.68
2025-04-30 614.09 629.31 610.22 627.47 1,309,763 +4.32 +0.69
2025-04-29 618.68 624.19 616.08 623.15 843,184 +4.92 +0.80
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 662.49
On 2025-05-08		 622.94
On 2025-05-06		 32.89 5.28 641.51
On 2025-05-05		 622.94
On 2025-05-06		 -2.89 637.53
10D 662.49
On 2025-05-08		 610.22
On 2025-04-30		 41.25 6.71 641.51
On 2025-05-05		 622.94
On 2025-05-06		 -2.89 630.38
20D 662.49
On 2025-05-08		 558.66
On 2025-04-10		 59.60 9.99 600.56
On 2025-04-15		 559.10
On 2025-04-21		 -6.90 609.63
WTD 662.49
On 2025-05-08		 622.94
On 2025-05-06		 24.40 3.86 641.51
On 2025-05-05		 622.94
On 2025-05-06		 -2.89 638.99
MTD 662.49
On 2025-05-08		 622.42
On 2025-05-01		 28.61 4.56 641.51
On 2025-05-05		 622.94
On 2025-05-06		 -2.89 635.14
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TXT

Textron Inc

72.22 +2.22 +3.17 1,600,655
INTU

Intuit Inc.

656.08 +14.94 +2.33 2,017,134