INTU: Intuit Inc.

As of Friday, July 17th, 2026

$ 291.09

-3.70 -1.26%

Open: 295.10
High: 302.07
Low: 290.01
Volume: 3,600,339
Previous Close on Thursday, July 16th, 2026

$ 294.79

+15.09 +5.40%

Open: 286.00
High: 298.45
Low: 277.57
Volume: 5,026,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 295.10 302.07 290.01 291.09 3,600,339 -3.70 -1.26
2026-07-16 286.00 298.45 277.57 294.79 5,026,913 +15.09 +5.40
2026-07-15 287.60 289.50 278.73 279.70 3,388,508 -2.73 -0.97
2026-07-14 273.48 287.62 271.70 282.43 4,766,491 -7.33 -2.53
2026-07-13 278.70 296.00 278.70 289.76 5,660,639 +14.80 +5.38
2026-07-10 278.17 280.35 272.35 274.96 2,574,342 +1.58 +0.58
2026-07-09 260.63 273.86 259.37 273.38 3,917,211 +1.28 +0.47
2026-07-08 279.17 279.17 269.06 272.10 4,218,029 -9.07 -3.23
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 302.07
On 2026-07-17		 271.70
On 2026-07-14		 16.13 5.87 296.00
On 2026-07-13		 271.70
On 2026-07-14		 -8.21 287.55
10D 302.07
On 2026-07-17		 259.37
On 2026-07-09		 15.74 5.72 283.79
On 2026-07-07		 259.37
On 2026-07-09		 -8.60 281.15
20D 302.07
On 2026-07-17		 252.84
On 2026-06-22		 22.01 8.18 283.79
On 2026-07-07		 259.37
On 2026-07-09		 -8.60 272.46
WTD 302.07
On 2026-07-17		 271.70
On 2026-07-14		 16.13 5.87 296.00
On 2026-07-13		 271.70
On 2026-07-14		 -8.21 287.55
MTD 302.07
On 2026-07-17		 259.37
On 2026-07-09		 30.09 11.53 283.79
On 2026-07-07		 259.37
On 2026-07-09		 -8.60 279.50
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

291.09 -3.70 -1.26 3,600,339