INTU: Intuit Inc.

As of Friday, February 6th, 2026

$ 443.77

+8.86 +2.04%

Open: 437.12
High: 448.00
Low: 435.40
Volume: 3,640,766
Previous Close on Thursday, February 5th, 2026

$ 434.91

-10.73 -2.41%

Open: 448.50
High: 460.42
Low: 431.14
Volume: 5,170,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 437.12 448.00 435.40 443.77 3,640,766 +8.86 +2.04
2026-02-05 448.50 460.42 431.14 434.91 5,170,546 -10.73 -2.41
2026-02-04 427.94 450.49 411.11 445.64 6,955,020 +11.55 +2.66
2026-02-03 468.50 469.99 427.26 434.09 7,482,673 -53.03 -10.89
2026-02-02 500.41 502.62 486.62 487.12 2,860,382 -11.80 -2.37
2026-01-30 501.50 506.11 496.66 498.92 3,857,619 -4.06 -0.81
2026-01-29 512.46 513.72 491.72 502.98 5,884,755 -35.72 -6.63
2026-01-28 548.77 553.00 537.35 538.70 2,254,473 -6.70 -1.23
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 502.62
On 2026-02-02		 411.11
On 2026-02-04		 -55.15 -11.05 502.62
On 2026-02-02		 411.11
On 2026-02-04		 -18.21 449.11
10D 569.38
On 2026-01-26		 411.11
On 2026-02-04		 -120.20 -21.31 569.38
On 2026-01-26		 411.11
On 2026-02-04		 -27.80 489.33
20D 652.71
On 2026-01-09		 411.11
On 2026-02-04		 -208.98 -32.02 652.71
On 2026-01-09		 411.11
On 2026-02-04		 -37.01 530.65
WTD 502.62
On 2026-02-02		 411.11
On 2026-02-04		 -55.15 -11.05 502.62
On 2026-02-02		 411.11
On 2026-02-04		 -18.21 449.11
MTD 502.62
On 2026-02-02		 411.11
On 2026-02-04		 -55.15 -11.05 502.62
On 2026-02-02		 411.11
On 2026-02-04		 -18.21 449.11
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
DDOG

Datadog Inc.

111.69 +4.96 +4.65 7,116,943
INTU

Intuit Inc.

443.77 +8.86 +2.04 3,640,766