INTU: Intuit Inc.

As of Thursday, June 1st, 2023

$ 422.12

+3.00 +0.72%

Open: 417.59
High: 426.00
Low: 416.26
Volume: 1,898,975
Previous Close on Wednesday, May 31st, 2023

$ 419.12

+13.03 +3.21%

Open: 400.79
High: 420.25
Low: 400.22
Volume: 6,173,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 417.59 426.00 416.26 422.12 1,897,179 +3.00 +0.72
2023-05-31 400.79 420.25 400.22 419.12 6,173,943 +13.03 +3.21
2023-05-30 424.37 427.37 405.61 406.09 3,396,527 -12.34 -2.95
2023-05-26 413.76 428.00 413.11 418.43 3,286,114 +5.33 +1.29
2023-05-25 418.50 421.00 407.54 413.10 4,023,332 -2.82 -0.68
2023-05-24 421.00 425.73 413.36 415.92 6,649,166 -33.88 -7.53
2023-05-23 455.58 460.75 449.80 449.80 2,598,582 -4.31 -0.95
2023-05-22 449.61 455.40 445.48 454.11 1,946,525 +8.08 +1.81
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 428.00
On 2023-05-26		 400.22
On 2023-05-31		 6.20 1.49 428.00
On 2023-05-26		 400.22
On 2023-05-31		 -6.49 415.77
10D 460.75
On 2023-05-23		 400.22
On 2023-05-31		 -9.74 -2.26 460.75
On 2023-05-23		 400.22
On 2023-05-31		 -13.14 429.24
20D 460.75
On 2023-05-23		 400.22
On 2023-05-31		 -7.53 -1.75 460.75
On 2023-05-23		 400.22
On 2023-05-31		 -13.14 427.94
WTD 427.37
On 2023-05-30		 400.22
On 2023-05-31		 3.69 0.88 427.37
On 2023-05-30		 400.22
On 2023-05-31		 -6.35 415.78
MTD 426.00
On 2023-06-01		 416.26
On 2023-06-01		 3.00 0.72 -- -- -- 422.12
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00