INTU: Intuit Inc.

As of Thursday, December 8th, 2022

$ 388.65

-- 0 0%

Open: 388.65
High: 388.65
Low: 388.65
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 388.65

-1.13 -0.29%

Open: 388.06
High: 394.19
Low: 385.39
Volume: 968,651
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 388.06 394.19 385.39 388.65 968,651 -1.13 -0.29
2022-12-06 395.45 395.49 385.16 389.78 1,209,789 -5.36 -1.36
2022-12-05 401.16 404.20 393.18 395.14 1,491,551 -12.78 -3.13
2022-12-02 401.87 409.17 400.16 407.92 1,875,961 -8.15 -1.96
2022-12-01 407.89 418.22 405.00 416.07 1,941,526 +8.48 +2.08
2022-11-30 375.49 411.49 374.00 407.59 4,747,043 +27.88 +7.34
2022-11-29 381.63 385.34 377.43 379.71 1,704,977 -5.93 -1.54
2022-11-28 394.38 398.70 383.48 385.64 1,690,122 -6.83 -1.74

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 418.22
On 2022-12-01
385.16
On 2022-12-06
-18.94 -4.65 418.22
On 2022-12-01
385.16
On 2022-12-06
-7.90 399.51
10D 418.22
On 2022-12-01
374.00
On 2022-11-30
-3.58 -0.91 418.22
On 2022-12-01
385.16
On 2022-12-06
-7.90 395.88
20D 418.22
On 2022-12-01
368.13
On 2022-11-09
6.08 1.59 416.48
On 2022-11-15
369.94
On 2022-11-18
-11.17 393.31
WTD 404.20
On 2022-12-05
385.16
On 2022-12-06
-19.27 -4.72 404.20
On 2022-12-05
385.16
On 2022-12-06
-4.71 391.19
MTD 418.22
On 2022-12-01
385.16
On 2022-12-06
-18.94 -4.65 418.22
On 2022-12-01
385.16
On 2022-12-06
-7.90 399.51
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.43 -1.57 -1.85 2,609,307
KO

The Coca-Cola Company

63.51 -0.04 -0.06 4,162,566
PFE

Pfizer Inc.

51.03 +0.79 +1.58 5,966,786
VZ

Verizon Communications Inc.

37.02 -0.15 -0.39 7,910,939
VIX

CBOE Volatility Index

22.65 -0.03 -0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,800.71 +202.79 +0.60 111,586,473
DJTA

Dow Jones Transportation Average

13,851.50 +83.61 +0.61 32,428,587
SPX

S&P 500 Index

3,960.06 +26.14 +0.66
OEX

S&P 100 Index

1,766.06 +10.79 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,613.10 +115.70 +1.01
NYA

NYSE Composite Index

15,401.23 +89.43 +0.58
XAX

NYSE AMEX Composite Index

4,404.16 -36.74 -0.83
RUI

RUSSELL 1000 Index

2,171.94 +15.33 +0.71
RUT

Russell 2000 Index

1,820.59 +13.69 +0.76
RUA

Russell 3000 Index

2,286.98 +16.20 +0.71
W5000

Wilshire 5000 Total Market Index

39,288.40 +267.73 +0.69
VIX

CBOE Volatility Index

22.65 -0.03 -0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 -0.17 -0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.94 -0.14 -0.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.03 -0.15 -0.60
VXN

CBOE NASDAQ 100 Volatility Index

28.21 +0.10 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,896.67 +23.22 +0.40
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

388.65 0.00 0.00