INTU: Intuit Inc.

As of Wednesday, September 16th, 2026

$ 318.13

-11.14 -3.38%

Open: 322.21
High: 323.95
Low: 316.75
Volume: 2,392,165
Previous Close on Tuesday, September 15th, 2026

$ 329.27

-9.88 -2.91%

Open: 334.45
High: 338.97
Low: 328.66
Volume: 2,840,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 322.21 323.95 316.75 318.13 2,392,165 -11.14 -3.38
2026-09-15 334.45 338.97 328.66 329.27 2,840,088 -9.88 -2.91
2026-09-14 332.02 342.31 329.88 339.15 3,612,958 +17.58 +5.47
2026-09-11 313.02 323.09 312.77 321.57 2,301,185 +8.80 +2.81
2026-09-10 314.03 317.39 309.80 312.77 2,702,396 -1.17 -0.37
2026-09-09 319.07 321.31 312.80 313.94 2,395,094 -4.99 -1.56
2026-09-08 326.09 327.00 313.05 318.93 4,470,293 -13.77 -4.14
2026-09-04 341.36 346.00 330.12 332.70 3,502,937 -11.60 -3.37
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 342.31
On 2026-09-14		 309.80
On 2026-09-10		 4.19 1.33 342.31
On 2026-09-14		 316.75
On 2026-09-16		 -7.47 324.18
10D 363.70
On 2026-09-03		 309.80
On 2026-09-10		 -26.80 -7.77 363.70
On 2026-09-03		 309.80
On 2026-09-10		 -14.82 327.37
20D 372.98
On 2026-08-24		 309.80
On 2026-09-10		 -32.28 -9.21 372.98
On 2026-08-24		 309.80
On 2026-09-10		 -16.94 342.43
WTD 342.31
On 2026-09-14		 316.75
On 2026-09-16		 -3.44 -1.07 342.31
On 2026-09-14		 316.75
On 2026-09-16		 -7.47 328.85
MTD 363.70
On 2026-09-03		 309.80
On 2026-09-10		 -41.17 -11.46 363.70
On 2026-09-03		 309.80
On 2026-09-10		 -14.82 328.97
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
TME

Tencent Music Entertainment Group

7.82 -0.07 -0.89 6,594,483
TRIP

TripAdvisor Inc.

8.94 -0.07 -0.78 2,039,023
INTU

Intuit Inc.

318.13 -11.14 -3.38 2,392,165