INTU: Intuit Inc.

As of Friday, December 8th, 2023

$ 571.49

-- 0 0%

Open: 571.49
High: 571.49
Low: 571.49
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 571.49

+5.26 +0.93%

Open: 570.23
High: 573.00
Low: 564.87
Volume: 894,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 570.23 573.00 564.87 571.49 894,525 +5.26 +0.93
2023-12-06 575.40 576.22 565.70 566.23 1,002,962 -5.55 -0.97
2023-12-05 565.34 572.27 563.39 571.78 955,573 +1.31 +0.23
2023-12-04 568.62 571.18 560.68 570.47 1,300,252 -3.85 -0.67
2023-12-01 571.40 576.68 564.45 574.32 1,333,503 +2.86 +0.50
2023-11-30 577.39 582.16 565.69 571.46 1,875,672 -5.77 -1.00
2023-11-29 582.99 599.00 575.90 577.23 2,489,545 +12.16 +2.15
2023-11-28 559.60 567.15 557.95 565.07 1,714,247 +3.84 +0.68
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 576.68
On 2023-12-01		 560.68
On 2023-12-04		 0.03 0.01 576.68
On 2023-12-01		 560.68
On 2023-12-04		 -2.77 570.86
10D 599.00
On 2023-11-29		 557.95
On 2023-11-28		 7.26 1.29 599.00
On 2023-11-29		 560.68
On 2023-12-04		 -6.40 569.34
20D 599.00
On 2023-11-29		 513.97
On 2023-11-09		 49.11 9.40 599.00
On 2023-11-29		 560.68
On 2023-12-04		 -6.40 559.40
WTD 576.22
On 2023-12-06		 560.68
On 2023-12-04		 -2.83 -0.49 576.22
On 2023-12-06		 564.87
On 2023-12-07		 -1.97 569.99
MTD 576.68
On 2023-12-01		 560.68
On 2023-12-04		 0.03 0.01 576.68
On 2023-12-01		 560.68
On 2023-12-04		 -2.77 570.86
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.38 +0.90 +0.75 1,850,949
KO

The Coca-Cola Company

58.48 -0.26 -0.44 5,527,147
PFE

Pfizer Inc.

28.79 +0.16 +0.54 22,591,291
VZ

Verizon Communications Inc.

38.29 -0.37 -0.94 11,628,652
VIX

CBOE Volatility Index

12.52 -0.53 -4.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,251.67 +134.29 +0.37 170,860,575
DJTA

Dow Jones Transportation Average

15,244.00 -55.29 -0.36 69,385,514
SPX

S&P 500 Index

4,603.59 +18.00 +0.39
OEX

S&P 100 Index

2,170.69 +9.59 +0.44
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,082.82 +60.33 +0.38
NYA

NYSE Composite Index

16,203.11 +66.26 +0.41
XAX

NYSE AMEX Composite Index

4,564.04 +93.27 +2.09
RUI

RUSSELL 1000 Index

2,525.25 +10.44 +0.42
RUT

Russell 2000 Index

1,880.41 +12.16 +0.65
RUA

Russell 3000 Index

2,641.43 +11.24 +0.43
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.52 -0.53 -4.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.28 -0.17 -0.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.70 -0.25 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.26 -0.39 -2.49
VXN

CBOE NASDAQ 100 Volatility Index

16.08 -1.01 -5.91
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,899.48 +27.19 +0.35
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

571.49 0.00 0.00