INTU: Intuit Inc.

As of Friday, January 17th, 2025

$ 604.13

-3.14 -0.52%

Open: 615.87
High: 615.87
Low: 596.20
Volume: 2,822,239
Previous Close on Thursday, January 16th, 2025

$ 607.27

-14.18 -2.28%

Open: 623.32
High: 623.75
Low: 606.75
Volume: 2,832,669

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 615.87 615.87 596.20 604.13 2,821,760 -3.14 -0.52
2025-01-16 623.32 623.75 606.75 607.27 2,832,669 -14.18 -2.28
2025-01-15 623.80 627.50 610.61 621.45 1,901,729 -2.35 -0.38
2025-01-14 615.00 623.99 614.26 623.80 1,692,289 +10.58 +1.73
2025-01-13 620.38 622.00 612.30 613.22 1,515,816 -10.21 -1.64
2025-01-10 618.84 633.62 617.29 623.43 2,048,685 -2.62 -0.42
2025-01-08 616.43 627.61 613.71 626.05 1,225,962 +10.62 +1.73
2025-01-07 623.36 626.65 611.93 615.43 1,030,219 -9.73 -1.56
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 627.50
On 2025-01-15		 596.20
On 2025-01-17		 -19.30 -3.10 627.50
On 2025-01-15		 596.20
On 2025-01-17		 -4.99 613.97
10D 633.62
On 2025-01-10		 596.20
On 2025-01-17		 -18.66 -3.00 633.62
On 2025-01-10		 596.20
On 2025-01-17		 -5.91 619.02
20D 677.01
On 2024-12-18		 596.20
On 2025-01-17		 -73.64 -10.87 677.01
On 2024-12-18		 596.20
On 2025-01-17		 -11.94 628.51
WTD 627.50
On 2025-01-15		 596.20
On 2025-01-17		 -19.30 -3.10 627.50
On 2025-01-15		 596.20
On 2025-01-17		 -4.99 613.97
MTD 637.73
On 2025-01-02		 596.20
On 2025-01-17		 -24.37 -3.88 637.73
On 2025-01-02		 596.20
On 2025-01-17		 -6.51 619.36
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

604.13 -3.14 -0.52 2,822,239