INTU: Intuit Inc.

As of Friday, January 10th, 2025

$ 623.43

-2.62 -0.42%

Open: 618.84
High: 633.62
Low: 617.29
Volume: 2,048,685
Previous Close on Wednesday, January 8th, 2025

$ 626.05

+10.62 +1.73%

Open: 616.43
High: 627.61
Low: 613.71
Volume: 1,225,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 618.84 633.62 617.29 623.43 2,048,685 -2.62 -0.42
2025-01-08 616.43 627.61 613.71 626.05 1,225,962 +10.62 +1.73
2025-01-07 623.36 626.65 611.93 615.43 1,030,219 -9.73 -1.56
2025-01-06 626.97 633.40 623.00 625.16 1,260,631 -5.07 -0.80
2025-01-03 628.50 631.00 624.52 630.23 993,294 +7.44 +1.19
2025-01-02 637.00 637.73 619.43 622.79 1,005,704 -5.71 -0.91
2024-12-31 630.90 633.66 626.39 628.50 975,957 -1.80 -0.29
2024-12-30 632.85 634.13 623.41 630.30 1,101,962 -8.27 -1.30
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 633.62
On 2025-01-10		 611.93
On 2025-01-07		 0.64 0.10 633.40
On 2025-01-06		 611.93
On 2025-01-07		 -3.39 624.06
10D 648.99
On 2024-12-26		 611.93
On 2025-01-07		 -21.86 -3.39 648.99
On 2024-12-26		 611.93
On 2025-01-07		 -5.71 628.67
20D 679.85
On 2024-12-17		 611.93
On 2025-01-07		 -23.64 -3.65 679.85
On 2024-12-17		 611.93
On 2025-01-07		 -9.99 642.45
WTD 633.62
On 2025-01-10		 611.93
On 2025-01-07		 -6.80 -1.08 633.40
On 2025-01-06		 611.93
On 2025-01-07		 -3.39 622.52
MTD 637.73
On 2025-01-02		 611.93
On 2025-01-07		 -5.07 -0.81 637.73
On 2025-01-02		 611.93
On 2025-01-07		 -4.05 623.85
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

623.43 -2.62 -0.42 2,048,685