INTU: Intuit Inc.

As of Friday, March 20th, 2026

$ 455.56

+0.32 +0.07%

Open: 444.49
High: 462.86
Low: 440.67
Volume: 4,715,705
Previous Close on Thursday, March 19th, 2026

$ 455.24

+8.45 +1.89%

Open: 452.88
High: 470.00
Low: 451.54
Volume: 2,593,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 444.49 462.86 440.67 455.56 4,715,705 +0.32 +0.07
2026-03-19 452.88 470.00 451.54 455.24 2,593,518 +8.45 +1.89
2026-03-18 450.57 458.99 443.29 446.79 2,434,655 -12.49 -2.72
2026-03-17 455.08 474.77 454.50 459.28 2,527,575 +6.97 +1.54
2026-03-16 445.32 455.89 442.11 452.31 3,009,408 +12.35 +2.81
2026-03-13 431.93 441.94 428.99 439.96 2,338,093 +4.83 +1.11
2026-03-12 440.40 450.65 434.43 435.13 3,541,846 -5.32 -1.21
2026-03-11 458.10 458.50 435.51 440.45 2,848,110 -13.50 -2.97
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 474.77
On 2026-03-17		 440.67
On 2026-03-20		 15.60 3.55 474.77
On 2026-03-17		 440.67
On 2026-03-20		 -7.18 453.84
10D 481.00
On 2026-03-09		 428.99
On 2026-03-13		 -25.61 -5.32 481.00
On 2026-03-09		 428.99
On 2026-03-13		 -10.81 451.23
20D 483.21
On 2026-03-06		 349.00
On 2026-02-23		 75.01 19.71 483.21
On 2026-03-06		 428.99
On 2026-03-13		 -11.22 432.79
WTD 474.77
On 2026-03-17		 440.67
On 2026-03-20		 15.60 3.55 474.77
On 2026-03-17		 440.67
On 2026-03-20		 -7.18 453.84
MTD 483.21
On 2026-03-06		 401.45
On 2026-03-02		 46.53 11.38 483.21
On 2026-03-06		 428.99
On 2026-03-13		 -11.22 450.19
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

455.56 +0.32 +0.07 4,715,705