INTU: Intuit Inc.

As of Wednesday, April 24th, 2024

$ 635.49

+4.61 +0.73%

Open: 623.50
High: 642.11
Low: 622.56
Volume: 1,370,822
Previous Close on Tuesday, April 23rd, 2024

$ 630.88

+21.11 +3.46%

Open: 615.12
High: 632.83
Low: 612.07
Volume: 1,456,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 623.50 642.11 622.56 635.49 1,370,822 +4.61 +0.73
2024-04-23 615.12 632.83 612.07 630.88 1,456,824 +21.11 +3.46
2024-04-22 608.46 614.07 600.90 609.77 1,056,314 +4.60 +0.76
2024-04-19 609.13 611.19 598.01 605.17 1,607,573 -3.21 -0.53
2024-04-18 616.89 616.89 606.28 608.38 790,868 -4.83 -0.79
2024-04-17 615.39 617.80 611.84 613.21 967,227 +1.72 +0.28
2024-04-16 613.65 618.56 610.92 611.49 1,099,572 -0.63 -0.10
2024-04-15 629.28 630.00 610.49 612.12 1,023,178 -8.99 -1.45
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 642.11
On 2024-04-24		 598.01
On 2024-04-19		 22.28 3.63 616.89
On 2024-04-18		 598.01
On 2024-04-19		 -3.06 617.94
10D 642.11
On 2024-04-24		 598.01
On 2024-04-19		 7.13 1.13 633.71
On 2024-04-11		 598.01
On 2024-04-19		 -5.63 617.53
20D 655.00
On 2024-03-28		 598.01
On 2024-04-19		 -4.56 -0.71 655.00
On 2024-03-28		 598.01
On 2024-04-19		 -8.70 626.91
WTD 642.11
On 2024-04-24		 600.90
On 2024-04-22		 30.32 5.01 614.07
On 2024-04-22		 614.07
On 2024-04-22		 0.00 625.38
MTD 654.40
On 2024-04-01		 598.01
On 2024-04-19		 -14.51 -2.23 654.40
On 2024-04-01		 598.01
On 2024-04-19		 -8.62 624.42
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

635.49 +4.61 +0.73 1,370,822