INTU: Intuit Inc.
$ 747.90 |
|
-21.69 -2.82% |
Open: | 768.43 |
High: | 769.98 |
Low: | 745.13 |
Volume: | 1,780,841 |
$ 769.59
-11.89 -1.52%
Open: | 782.67 |
High: | 783.00 |
Low: | 766.05 |
Volume: | 1,486,200 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-10 | 768.43 | 769.98 | 745.13 | 747.90 | 1,780,841 | -21.69 | -2.82 |
2025-07-09 | 782.67 | 783.00 | 766.05 | 769.59 | 1,486,200 | -11.89 | -1.52 |
2025-07-08 | 784.57 | 784.62 | 775.84 | 781.48 | 1,291,838 | -2.13 | -0.27 |
2025-07-07 | 780.27 | 788.13 | 778.76 | 783.61 | 1,294,126 | +2.97 | +0.38 |
2025-07-03 | 777.57 | 784.54 | 776.69 | 780.64 | 821,452 | +6.94 | +0.90 |
2025-07-02 | 773.90 | 775.33 | 765.91 | 773.70 | 1,492,021 | -5.91 | -0.76 |
2025-07-01 | 788.70 | 790.60 | 765.81 | 779.61 | 1,923,283 | -8.02 | -1.02 |
2025-06-30 | 782.52 | 790.50 | 779.13 | 787.63 | 1,946,176 | +11.06 | +1.42 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 788.13 On 2025-07-07 |
745.13 On 2025-07-10 |
-25.80 | -3.33 | 788.13 On 2025-07-07 |
745.13 On 2025-07-10 |
-5.46 | 772.64 |
10D | 790.60 On 2025-07-01 |
745.13 On 2025-07-10 |
-9.96 | -1.31 | 790.60 On 2025-07-01 |
745.13 On 2025-07-10 |
-5.75 | 775.36 |
20D | 790.60 On 2025-07-01 |
745.13 On 2025-07-10 |
-14.20 | -1.86 | 790.60 On 2025-07-01 |
745.13 On 2025-07-10 |
-5.75 | 768.35 |
WTD | 788.13 On 2025-07-07 |
745.13 On 2025-07-10 |
-32.74 | -4.19 | 788.13 On 2025-07-07 |
745.13 On 2025-07-10 |
-5.46 | 770.65 |
MTD | 790.60 On 2025-07-01 |
745.13 On 2025-07-10 |
-39.73 | -5.04 | 790.60 On 2025-07-01 |
745.13 On 2025-07-10 |
-5.75 | 773.79 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,650.64 | +192.34 | +0.43 | 447,774,785 |
DJTA
Dow Jones Transportation Average |
16,316.19 | +413.68 | +2.60 | 285,680,281 |
SPX
S&P 500 Index |
6,280.46 | +17.20 | +0.27 | |
OEX
S&P 100 Index |
3,080.65 | +7.93 | +0.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,829.26 | -35.64 | -0.16 | |
NYA
NYSE Composite Index |
20,678.11 | +69.89 | +0.34 | |
XAX
NYSE AMEX Composite Index |
5,884.62 | +56.77 | +0.97 | |
RUI
RUSSELL 1000 Index |
3,437.82 | +8.44 | +0.25 | |
RUT
Russell 2000 Index |
2,263.41 | +10.92 | +0.48 | |
RUA
Russell 3000 Index |
3,574.42 | +9.14 | +0.26 | |
VIX
CBOE Volatility Index |
15.78 | -0.16 | -1.00 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.99 | -0.02 | -0.09 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.67 | -0.05 | -0.24 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.92 | -0.10 | -0.53 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,451.77 | -18.67 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
INTU
Intuit Inc. |
747.90 | -21.69 | -2.82 | 1,780,841 |