INTU: Intuit Inc.
$ 749.00 |
|
-12.61 -1.66% |
|
| Open: | 760.50 |
| High: | 762.48 |
| Low: | 747.25 |
| Volume: | 1,670,038 |
$ 761.61
-17.86 -2.29%
| Open: | 783.48 |
| High: | 786.28 |
| Low: | 752.04 |
| Volume: | 1,424,064 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 760.50 | 762.48 | 747.25 | 749.00 | 1,670,038 | -12.61 | -1.66 |
| 2025-08-07 | 783.48 | 786.28 | 752.04 | 761.61 | 1,424,064 | -17.86 | -2.29 |
| 2025-08-06 | 773.87 | 779.67 | 765.68 | 779.47 | 1,137,977 | +10.20 | +1.33 |
| 2025-08-05 | 785.42 | 794.09 | 767.92 | 769.27 | 1,193,283 | -15.60 | -1.99 |
| 2025-08-04 | 784.18 | 790.54 | 781.31 | 784.87 | 1,476,471 | +8.72 | +1.12 |
| 2025-08-01 | 786.14 | 787.37 | 772.35 | 776.15 | 1,489,480 | -8.98 | -1.14 |
| 2025-07-31 | 807.15 | 807.15 | 783.94 | 785.13 | 1,776,537 | -22.26 | -2.76 |
| 2025-07-30 | 804.87 | 813.70 | 800.96 | 807.39 | 1,591,876 | +1.05 | +0.13 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 794.09 On 2025-08-05 |
747.25 On 2025-08-08 |
-27.15 | -3.50 | 794.09 On 2025-08-05 |
747.25 On 2025-08-08 |
-5.90 | 768.84 |
| 10D | 813.70 On 2025-07-30 |
747.25 On 2025-08-08 |
-36.95 | -4.70 | 813.70 On 2025-07-30 |
747.25 On 2025-08-08 |
-8.17 | 781.80 |
| 20D | 813.70 On 2025-07-30 |
742.39 On 2025-07-16 |
1.10 | 0.15 | 813.70 On 2025-07-30 |
747.25 On 2025-08-08 |
-8.17 | 772.45 |
| WTD | 794.09 On 2025-08-05 |
747.25 On 2025-08-08 |
-27.15 | -3.50 | 794.09 On 2025-08-05 |
747.25 On 2025-08-08 |
-5.90 | 768.84 |
| MTD | 794.09 On 2025-08-05 |
747.25 On 2025-08-08 |
-36.13 | -4.60 | 794.09 On 2025-08-05 |
747.25 On 2025-08-08 |
-5.90 | 770.06 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |