INTU: Intuit Inc.

As of Friday, January 2nd, 2026

$ 629.46

-32.96 -4.98%

Open: 660.60
High: 661.99
Low: 622.23
Volume: 2,713,725
Previous Close on Wednesday, December 31st, 2025

$ 662.42

-7.46 -1.11%

Open: 668.02
High: 669.80
Low: 662.21
Volume: 946,531

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 660.60 661.99 622.23 629.46 2,711,399 -32.96 -4.98
2025-12-31 668.02 669.80 662.21 662.42 946,531 -7.46 -1.11
2025-12-30 671.56 674.27 668.60 669.88 1,191,729 -4.27 -0.63
2025-12-29 672.80 678.57 670.99 674.15 855,015 -2.40 -0.35
2025-12-26 674.34 678.13 673.23 676.55 552,764 +1.72 +0.25
2025-12-24 672.67 676.50 672.03 674.83 327,416 +0.69 +0.10
2025-12-23 671.64 676.00 666.40 674.14 949,412 -1.07 -0.16
2025-12-22 675.22 679.26 671.00 675.21 1,158,519 +3.91 +0.58
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 678.57
On 2025-12-29		 622.23
On 2026-01-02		 -45.37 -6.72 678.57
On 2025-12-29		 622.23
On 2026-01-02		 -8.30 662.49
10D 679.26
On 2025-12-22		 622.23
On 2026-01-02		 -31.32 -4.74 679.26
On 2025-12-22		 622.23
On 2026-01-02		 -8.40 667.68
20D 681.20
On 2025-12-12		 622.23
On 2026-01-02		 -18.22 -2.81 681.20
On 2025-12-12		 622.23
On 2026-01-02		 -8.66 665.98
WTD 661.99
On 2026-01-02		 622.23
On 2026-01-02		 -32.96 -4.98 -- -- -- 629.46
MTD 661.99
On 2026-01-02		 622.23
On 2026-01-02		 -32.96 -4.98 -- -- -- 629.46
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
FMC

FMC Corporation

14.34 +0.47 +3.39 3,549,044
CTSH

Cognizant Technology Solutions Corp.

81.28 -1.72 -2.07 3,183,839
ANDE

The Andersons Inc.

53.05 -0.12 -0.23 424,843
SR

Spire Inc.

83.21 +0.51 +0.62 31,608
INTU

Intuit Inc.

629.46 -32.96 -4.98 2,713,725