INTU: Intuit Inc.

As of Friday, January 16th, 2026

$ 545.29

-9.29 -1.68%

Open: 552.78
High: 554.00
Low: 535.10
Volume: 4,693,428
Previous Close on Thursday, January 15th, 2026

$ 554.58

-12.02 -2.12%

Open: 565.78
High: 571.34
Low: 551.63
Volume: 3,344,257

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 552.78 554.00 535.10 545.29 4,693,428 -9.29 -1.68
2026-01-15 565.78 571.34 551.63 554.58 3,344,257 -12.02 -2.12
2026-01-14 590.99 592.66 556.66 566.60 4,832,423 -38.68 -6.39
2026-01-13 632.10 637.26 604.39 605.28 2,630,695 -30.16 -4.75
2026-01-12 640.10 642.96 628.64 635.44 1,600,960 -11.46 -1.77
2026-01-09 650.45 652.71 636.00 646.90 1,304,259 -5.85 -0.90
2026-01-08 640.60 657.81 638.75 652.75 1,497,882 +1.60 +0.25
2026-01-07 650.00 657.24 645.59 651.15 1,413,405 +3.95 +0.61
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 642.96
On 2026-01-12		 535.10
On 2026-01-16		 -101.61 -15.71 642.96
On 2026-01-12		 535.10
On 2026-01-16		 -16.78 581.44
10D 657.81
On 2026-01-08		 535.10
On 2026-01-16		 -84.17 -13.37 657.81
On 2026-01-08		 535.10
On 2026-01-16		 -18.65 613.90
20D 679.26
On 2025-12-22		 535.10
On 2026-01-16		 -115.49 -17.48 679.26
On 2025-12-22		 535.10
On 2026-01-16		 -21.22 640.79
WTD 642.96
On 2026-01-12		 535.10
On 2026-01-16		 -101.61 -15.71 642.96
On 2026-01-12		 535.10
On 2026-01-16		 -16.78 581.44
MTD 661.99
On 2026-01-02		 535.10
On 2026-01-16		 -117.13 -17.68 661.99
On 2026-01-02		 535.10
On 2026-01-16		 -19.17 615.32
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

545.29 -9.29 -1.68 4,693,428