INTU: Intuit Inc.

As of Friday, July 18th, 2025

$ 752.63

-2.74 -0.36%

Open: 763.23
High: 763.23
Low: 750.84
Volume: 1,504,861
Previous Close on Thursday, July 17th, 2025

$ 755.37

+4.65 +0.62%

Open: 749.21
High: 756.45
Low: 748.91
Volume: 1,070,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 763.23 763.23 750.84 752.63 1,504,861 -2.74 -0.36
2025-07-17 749.21 756.45 748.91 755.37 1,070,141 +4.65 +0.62
2025-07-16 751.80 751.80 742.39 750.72 1,255,004 +4.77 +0.64
2025-07-15 750.91 754.50 742.89 745.95 1,452,397 -6.80 -0.90
2025-07-14 749.59 758.86 747.50 752.75 1,115,072 +4.85 +0.65
2025-07-11 745.55 751.86 743.50 747.90 1,048,009 0.00 0.00
2025-07-10 768.43 769.98 745.13 747.90 1,780,841 -21.69 -2.82
2025-07-09 782.67 783.00 766.05 769.59 1,486,200 -11.89 -1.52
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 763.23
On 2025-07-18		 742.39
On 2025-07-16		 4.73 0.63 758.86
On 2025-07-14		 742.39
On 2025-07-16		 -2.17 751.48
10D 788.13
On 2025-07-07		 742.39
On 2025-07-16		 -28.01 -3.59 788.13
On 2025-07-07		 742.39
On 2025-07-16		 -5.80 758.79
20D 790.60
On 2025-07-01		 742.39
On 2025-07-16		 -2.20 -0.29 790.60
On 2025-07-01		 742.39
On 2025-07-16		 -6.10 764.97
WTD 763.23
On 2025-07-18		 742.39
On 2025-07-16		 4.73 0.63 758.86
On 2025-07-14		 742.39
On 2025-07-16		 -2.17 751.48
MTD 790.60
On 2025-07-01		 742.39
On 2025-07-16		 -35.00 -4.44 790.60
On 2025-07-01		 742.39
On 2025-07-16		 -6.10 763.22
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

240.40 -5.20 -2.12 16,231,571
FFIV

F5 Networks Inc.

302.17 +1.83 +0.61 597,884
CBSH

Commerce Bancshares Inc.

64.63 +0.36 +0.56 1,375,221
DAL

Delta Air Lines Inc.

56.29 -0.05 -0.09 8,915,538
INTU

Intuit Inc.

752.63 -2.74 -0.36 1,504,861