INTU: Intuit Inc.

As of Monday, May 6th, 2024

$ 629.27

-- 0 0%

Open: 629.27
High: 629.27
Low: 629.27
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 629.27

+15.23 +2.48%

Open: 623.78
High: 631.39
Low: 622.15
Volume: 1,109,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 623.78 631.39 622.15 629.27 1,109,381 +15.23 +2.48
2024-05-02 617.06 620.86 607.29 614.04 1,100,712 -1.16 -0.19
2024-05-01 625.13 629.66 610.04 615.20 1,198,628 -10.42 -1.67
2024-04-30 637.01 637.92 625.23 625.62 1,309,214 -12.77 -2.00
2024-04-29 637.33 644.99 634.38 638.39 886,465 +1.84 +0.29
2024-04-26 627.07 640.13 626.59 636.55 1,190,660 +10.16 +1.62
2024-04-25 630.66 632.82 619.79 626.39 1,241,469 -9.10 -1.43
2024-04-24 623.50 642.11 622.56 635.49 1,370,822 +4.61 +0.73
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 644.99
On 2024-04-29		 607.29
On 2024-05-02		 -7.28 -1.14 644.99
On 2024-04-29		 607.29
On 2024-05-02		 -5.85 624.50
10D 644.99
On 2024-04-29		 600.90
On 2024-04-22		 24.10 3.98 644.99
On 2024-04-29		 607.29
On 2024-05-02		 -5.85 626.16
20D 650.42
On 2024-04-09		 598.01
On 2024-04-19		 -6.47 -1.02 650.42
On 2024-04-09		 598.01
On 2024-04-19		 -8.06 623.93
WTD 644.99
On 2024-04-29		 607.29
On 2024-05-02		 -7.28 -1.14 644.99
On 2024-04-29		 607.29
On 2024-05-02		 -5.85 624.50
MTD 631.39
On 2024-05-03		 607.29
On 2024-05-02		 3.65 0.58 629.66
On 2024-05-01		 607.29
On 2024-05-02		 -3.55 619.50
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.68 +3.57 +2.18 2,949,568
KO

The Coca-Cola Company

62.19 +0.02 +0.03 5,163,191
PFE

Pfizer Inc.

28.20 +0.39 +1.40 25,019,443
VZ

Verizon Communications Inc.

39.26 +0.37 +0.95 6,924,144
VIX

CBOE Volatility Index

13.66 +0.17 +1.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,785.60 +109.92 +0.28 203,239,018
DJTA

Dow Jones Transportation Average

15,408.91 +60.51 +0.39 84,856,401
SPX

S&P 500 Index

5,169.00 +41.21 +0.80
OEX

S&P 100 Index

2,459.18 +20.32 +0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,037.65 +146.86 +0.82
NYA

NYSE Composite Index

17,939.78 +141.88 +0.80
XAX

NYSE AMEX Composite Index

4,868.22 +74.94 +1.56
RUI

RUSSELL 1000 Index

2,832.51 +23.52 +0.84
RUT

Russell 2000 Index

2,060.85 +25.13 +1.23
RUA

Russell 3000 Index

2,959.23 +25.16 +0.86
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.66 +0.17 +1.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.84 -0.14 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.02 -0.11 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.14 -0.13 -0.85
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,886.87 +68.79 +0.78
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

629.27 0.00 0.00