INTU: Intuit Inc.

As of Friday, August 29th, 2025

$ 667.00

-1.20 -0.18%

Open: 668.20
High: 673.74
Low: 664.35
Volume: 1,593,829
Previous Close on Thursday, August 28th, 2025

$ 668.20

+5.03 +0.76%

Open: 663.66
High: 674.62
Low: 661.98
Volume: 2,069,382

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 668.20 673.74 664.35 667.00 1,593,816 -1.20 -0.18
2025-08-28 663.66 674.62 661.98 668.20 2,069,382 +5.03 +0.76
2025-08-27 661.80 664.33 654.36 663.17 1,672,937 +3.63 +0.55
2025-08-26 658.00 666.42 656.44 659.54 3,693,482 +2.58 +0.39
2025-08-25 664.99 670.43 655.75 656.96 2,097,243 -5.70 -0.86
2025-08-22 655.00 670.39 642.52 662.66 6,156,300 -35.10 -5.03
2025-08-21 697.01 701.00 692.83 697.76 2,415,310 -1.39 -0.20
2025-08-20 703.98 705.10 695.69 699.15 2,093,724 -1.88 -0.27
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 674.62
On 2025-08-28		 654.36
On 2025-08-27		 4.34 0.65 670.43
On 2025-08-25		 654.36
On 2025-08-27		 -2.40 662.97
10D 721.54
On 2025-08-18		 642.52
On 2025-08-22		 -49.74 -6.94 721.54
On 2025-08-18		 642.52
On 2025-08-22		 -10.95 679.27
20D 794.09
On 2025-08-05		 642.52
On 2025-08-22		 -109.15 -14.06 794.09
On 2025-08-05		 642.52
On 2025-08-22		 -19.09 709.78
WTD 674.62
On 2025-08-28		 654.36
On 2025-08-27		 4.34 0.65 670.43
On 2025-08-25		 654.36
On 2025-08-27		 -2.40 662.97
MTD 794.09
On 2025-08-05		 642.52
On 2025-08-22		 -118.13 -15.05 794.09
On 2025-08-05		 642.52
On 2025-08-22		 -19.09 712.94
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VST

Vistra Energy Corp.

189.11 -7.59 -3.86 3,994,342
TSM

Taiwan Semiconductor Manufacturing Company Limited

230.87 -7.40 -3.11 15,504,978
FFIV

F5 Networks Inc.

313.14 -5.26 -1.65 593,461
RCL

Royal Caribbean Cruises Ltd.

363.22 -2.62 -0.72 1,962,080
INTU

Intuit Inc.

667.00 -1.20 -0.18 1,593,829