INTU: Intuit Inc.

As of Friday, July 26th, 2024

$ 633.36

+7.04 +1.12%

Open: 632.60
High: 643.50
Low: 628.40
Volume: 918,596
Previous Close on Thursday, July 25th, 2024

$ 626.32

+6.08 +0.98%

Open: 629.87
High: 641.12
Low: 620.27
Volume: 1,218,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 632.60 643.50 628.40 633.36 918,596 +7.04 +1.12
2024-07-25 629.87 641.12 620.27 626.32 1,218,771 +6.08 +0.98
2024-07-24 629.82 637.06 619.10 620.24 1,437,251 -16.86 -2.65
2024-07-23 643.68 648.26 636.61 637.10 1,118,885 -7.42 -1.15
2024-07-22 643.61 645.98 635.91 644.52 1,458,607 +7.96 +1.25
2024-07-19 638.78 640.45 632.40 636.56 992,533 -0.91 -0.14
2024-07-18 661.66 661.66 632.70 637.47 1,330,709 -21.44 -3.25
2024-07-17 663.07 666.32 658.06 658.91 1,155,207 -7.24 -1.09
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 648.26
On 2024-07-23		 619.10
On 2024-07-24		 -3.20 -0.50 648.26
On 2024-07-23		 619.10
On 2024-07-24		 -4.50 632.31
10D 668.64
On 2024-07-16		 619.10
On 2024-07-24		 -8.59 -1.34 668.64
On 2024-07-16		 619.10
On 2024-07-24		 -7.41 641.88
20D 674.34
On 2024-07-05		 619.10
On 2024-07-24		 -18.08 -2.78 674.34
On 2024-07-05		 619.10
On 2024-07-24		 -8.19 646.29
WTD 648.26
On 2024-07-23		 619.10
On 2024-07-24		 -3.20 -0.50 648.26
On 2024-07-23		 619.10
On 2024-07-24		 -4.50 632.31
MTD 674.34
On 2024-07-05		 619.10
On 2024-07-24		 -23.85 -3.63 674.34
On 2024-07-05		 619.10
On 2024-07-24		 -8.19 645.72
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

633.36 +7.04 +1.12 918,596