INTU: Intuit Inc.

As of Wednesday, May 29th, 2024

$ 598.28

-1.74 -0.29%

Open: 593.20
High: 611.30
Low: 593.20
Volume: 1,849,143
Previous Close on Tuesday, May 28th, 2024

$ 600.02

-6.97 -1.15%

Open: 604.58
High: 605.10
Low: 592.14
Volume: 2,610,430
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 593.20 611.30 593.20 598.28 1,849,143 -1.74 -0.29
2024-05-28 604.58 605.10 592.14 600.02 2,610,430 -6.97 -1.15
2024-05-24 621.00 624.00 600.49 606.99 4,187,146 -55.27 -8.35
2024-05-23 675.00 676.62 659.50 662.26 1,680,803 -8.01 -1.20
2024-05-22 670.38 673.63 666.20 670.27 985,426 +2.45 +0.37
2024-05-21 670.60 670.60 665.13 667.82 1,016,384 -2.33 -0.35
2024-05-20 659.88 671.49 659.47 670.15 927,587 +8.97 +1.36
2024-05-17 655.25 661.75 654.72 661.18 774,655 +7.81 +1.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 676.62
On 2024-05-23
592.14
On 2024-05-28
-69.54 -10.41 676.62
On 2024-05-23
592.14
On 2024-05-28
-12.49 627.56
10D 676.62
On 2024-05-23
592.14
On 2024-05-28
-37.14 -5.84 676.62
On 2024-05-23
592.14
On 2024-05-28
-12.49 644.55
20D 676.62
On 2024-05-23
592.14
On 2024-05-28
-27.34 -4.37 676.62
On 2024-05-23
592.14
On 2024-05-28
-12.49 636.70
WTD 611.30
On 2024-05-29
592.14
On 2024-05-28
-8.71 -1.43 605.10
On 2024-05-28
605.10
On 2024-05-28
0.00 599.15
MTD 676.62
On 2024-05-23
592.14
On 2024-05-28
-27.34 -4.37 676.62
On 2024-05-23
592.14
On 2024-05-28
-12.49 636.70
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61