INTU: Intuit Inc.
$ 656.08 |
|
+14.94 +2.33% |
Open: | 643.53 |
High: | 662.49 |
Low: | 641.31 |
Volume: | 2,017,134 |
$ 641.14
+14.59 +2.33%
Open: | 626.60 |
High: | 642.47 |
Low: | 626.60 |
Volume: | 1,636,111 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-08 | 643.53 | 662.49 | 641.31 | 656.08 | 2,017,110 | +14.94 | +2.33 |
2025-05-07 | 626.60 | 642.47 | 626.60 | 641.14 | 1,636,111 | +14.59 | +2.33 |
2025-05-06 | 625.50 | 633.91 | 622.94 | 626.55 | 903,945 | -5.63 | -0.89 |
2025-05-05 | 630.67 | 641.51 | 629.39 | 632.18 | 1,342,272 | +0.50 | +0.08 |
2025-05-02 | 633.46 | 636.81 | 627.55 | 631.68 | 1,306,422 | +8.49 | +1.36 |
2025-05-01 | 624.50 | 635.18 | 622.42 | 623.19 | 1,445,256 | -4.28 | -0.68 |
2025-04-30 | 614.09 | 629.31 | 610.22 | 627.47 | 1,309,763 | +4.32 | +0.69 |
2025-04-29 | 618.68 | 624.19 | 616.08 | 623.15 | 843,184 | +4.92 | +0.80 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 662.49 On 2025-05-08 |
622.94 On 2025-05-06 |
32.89 | 5.28 | 641.51 On 2025-05-05 |
622.94 On 2025-05-06 |
-2.89 | 637.53 |
10D | 662.49 On 2025-05-08 |
610.22 On 2025-04-30 |
41.25 | 6.71 | 641.51 On 2025-05-05 |
622.94 On 2025-05-06 |
-2.89 | 630.38 |
20D | 662.49 On 2025-05-08 |
558.66 On 2025-04-10 |
59.60 | 9.99 | 600.56 On 2025-04-15 |
559.10 On 2025-04-21 |
-6.90 | 609.63 |
WTD | 662.49 On 2025-05-08 |
622.94 On 2025-05-06 |
24.40 | 3.86 | 641.51 On 2025-05-05 |
622.94 On 2025-05-06 |
-2.89 | 638.99 |
MTD | 662.49 On 2025-05-08 |
622.42 On 2025-05-01 |
28.61 | 4.56 | 641.51 On 2025-05-05 |
622.94 On 2025-05-06 |
-2.89 | 635.14 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |