INTU: Intuit Inc.

As of Friday, June 5th, 2026

$ 296.76

-5.22 -1.73%

Open: 303.82
High: 307.00
Low: 293.67
Volume: 6,300,189
Previous Close on Thursday, June 4th, 2026

$ 301.98

-9.46 -3.04%

Open: 319.81
High: 321.11
Low: 301.05
Volume: 7,019,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 303.82 307.00 293.67 296.76 6,300,189 -5.22 -1.73
2026-06-04 319.81 321.11 301.05 301.98 7,019,873 -9.46 -3.04
2026-06-03 319.52 319.52 310.29 311.44 5,640,477 -10.70 -3.32
2026-06-02 329.88 332.43 315.50 322.14 7,369,370 -31.62 -8.94
2026-06-01 338.70 363.18 337.58 353.76 6,455,923 +22.23 +6.71
2026-05-29 317.03 332.52 315.00 331.53 8,798,831 +18.53 +5.92
2026-05-28 307.96 319.00 303.11 313.00 7,398,915 +5.27 +1.71
2026-05-27 301.59 314.70 300.50 307.73 7,768,696 +3.38 +1.11
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 363.18
On 2026-06-01		 293.67
On 2026-06-05		 -34.77 -10.49 363.18
On 2026-06-01		 293.67
On 2026-06-05		 -19.14 317.22
10D 363.18
On 2026-06-01		 293.67
On 2026-06-05		 -10.31 -3.36 363.18
On 2026-06-01		 293.67
On 2026-06-05		 -19.14 316.26
20D 423.99
On 2026-05-19		 293.67
On 2026-06-05		 -110.02 -27.05 423.99
On 2026-05-19		 293.67
On 2026-06-05		 -30.74 348.84
WTD 363.18
On 2026-06-01		 293.67
On 2026-06-05		 -34.77 -10.49 363.18
On 2026-06-01		 293.67
On 2026-06-05		 -19.14 317.22
MTD 363.18
On 2026-06-01		 293.67
On 2026-06-05		 -34.77 -10.49 363.18
On 2026-06-01		 293.67
On 2026-06-05		 -19.14 317.22
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
VRP

Invesco Variable Rate Preferred ETF

24.33 -0.04 -0.16 290,911
CTSH

Cognizant Technology Solutions Corp.

53.21 -0.19 -0.36 9,231,279
ZTO

ZTO Express (Cayman) Inc.

22.28 -0.23 -1.02 1,896,754
SR

Spire Inc.

82.38 +1.28 +1.58 712,016
INTU

Intuit Inc.

296.76 -5.22 -1.73 6,300,189