INTU: Intuit Inc.

As of Wednesday, June 18th, 2025

$ 754.83

-10.07 -1.32%

Open: 762.37
High: 765.59
Low: 750.38
Volume: 2,221,428
Previous Close on Tuesday, June 17th, 2025

$ 764.90

-3.18 -0.41%

Open: 768.46
High: 769.64
Low: 761.65
Volume: 1,344,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 762.37 765.59 750.38 754.83 2,221,428 -10.07 -1.32
2025-06-17 768.46 769.64 761.65 764.90 1,344,066 -3.18 -0.41
2025-06-16 761.82 769.92 757.57 768.08 1,423,288 +14.10 +1.87
2025-06-13 758.73 763.01 752.34 753.98 1,131,710 -12.23 -1.60
2025-06-12 763.35 770.77 763.35 766.21 1,299,068 +1.46 +0.19
2025-06-11 758.81 765.46 754.53 764.75 1,264,009 +2.65 +0.35
2025-06-10 762.36 766.19 754.11 762.10 1,420,864 -2.28 -0.30
2025-06-09 770.22 772.00 762.64 764.38 1,342,308 -7.20 -0.93
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 770.77
On 2025-06-12		 750.38
On 2025-06-18		 -9.92 -1.30 770.77
On 2025-06-12		 750.38
On 2025-06-18		 -2.65 761.60
10D 773.45
On 2025-06-05		 750.38
On 2025-06-18		 -11.98 -1.56 773.45
On 2025-06-05		 750.38
On 2025-06-18		 -2.98 763.75
20D 773.45
On 2025-06-05		 659.00
On 2025-05-22		 83.67 12.47 773.45
On 2025-06-05		 750.38
On 2025-06-18		 -2.98 749.86
WTD 769.92
On 2025-06-16		 750.38
On 2025-06-18		 0.85 0.11 769.92
On 2025-06-16		 750.38
On 2025-06-18		 -2.54 762.60
MTD 773.45
On 2025-06-05		 748.34
On 2025-06-02		 1.36 0.18 773.45
On 2025-06-05		 750.38
On 2025-06-18		 -2.98 764.15
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

286.48 -2.11 -0.73 375,678
RCL

Royal Caribbean Cruises Ltd.

267.78 +5.41 +2.06 1,754,789
INTU

Intuit Inc.

754.83 -10.07 -1.32 2,221,428