INTU: Intuit Inc.

As of Tuesday, October 21st, 2025

$ 664.77

-- 0 0%

Open: 664.77
High: 664.77
Low: 664.77
Volume: N/A
Previous Close on Monday, October 20th, 2025

$ 664.77

+3.38 +0.51%

Open: 663.28
High: 668.86
Low: 658.49
Volume: 1,183,271
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-20 663.28 668.86 658.49 664.77 1,183,271 +3.38 +0.51
2025-10-17 647.57 662.27 646.84 661.39 1,808,186 +14.40 +2.23
2025-10-16 659.21 659.40 642.74 646.99 1,246,630 -5.70 -0.87
2025-10-15 657.10 657.42 647.76 652.69 1,511,953 -4.47 -0.68
2025-10-14 645.82 660.71 644.45 657.16 1,242,231 +1.48 +0.23
2025-10-13 643.20 656.47 642.64 655.68 1,331,301 +13.89 +2.16
2025-10-10 645.40 653.18 641.23 641.79 2,717,444 -3.13 -0.49
2025-10-09 655.00 658.00 643.16 644.92 1,696,484 -12.88 -1.96

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 668.86
On 2025-10-20
642.74
On 2025-10-16
9.09 1.39 660.71
On 2025-10-14
642.74
On 2025-10-16
-2.72 656.60
10D 671.73
On 2025-10-07
641.23
On 2025-10-10
-5.32 -0.79 671.73
On 2025-10-07
641.23
On 2025-10-10
-4.54 654.12
20D 703.96
On 2025-09-29
641.23
On 2025-10-10
-37.32 -5.32 703.96
On 2025-09-29
641.23
On 2025-10-10
-8.91 670.75
WTD 668.86
On 2025-10-20
658.49
On 2025-10-20
3.38 0.51 -- -- -- 664.77
MTD 688.37
On 2025-10-03
641.23
On 2025-10-10
-18.14 -2.66 688.37
On 2025-10-03
641.23
On 2025-10-10
-6.85 660.90
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.63 +3.95 +1.31 6,680,041
KO

The Coca-Cola Company

71.22 +2.78 +4.06 33,407,145
PFE

Pfizer Inc.

24.85 +0.16 +0.65 40,515,746
VZ

Verizon Communications Inc.

40.30 -0.50 -1.23 29,768,051
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,924.74 +218.16 +0.47 430,645,811
DJTA

Dow Jones Transportation Average

15,937.65 +123.15 +0.78 112,518,411
SPX

S&P 500 Index

6,735.35 +0.22 +0.00
OEX

S&P 100 Index

3,364.82 -2.49 -0.07
NDX

NASDAQ 100 Index

25,127.13 -13.89 -0.06
NYA

NYSE Composite Index

21,571.16 -27.01 -0.13
XAX

NYSE AMEX Composite Index

6,883.23 -190.79 -2.70
RUI

RUSSELL 1000 Index

3,681.87 +1.15 +0.03
RUT

Russell 2000 Index

2,487.69 -12.22 -0.49
RUA

Russell 3000 Index

3,832.46 +0.31 +0.01
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.18 -0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 -0.32 -1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,685.72 -6.60 -0.06
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

664.77 0.00 0.00