INTU: Intuit Inc.

As of Wednesday, May 1st, 2024

$ 615.20

-10.42 -1.67%

Open: 625.13
High: 629.66
Low: 610.04
Volume: 1,198,628
Previous Close on Tuesday, April 30th, 2024

$ 625.62

-12.77 -2.00%

Open: 637.01
High: 637.92
Low: 625.23
Volume: 1,309,214

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-23 615.12 632.83 612.07 630.88 1,456,824 +21.11 +3.46
2024-04-22 608.46 614.07 600.90 609.77 1,056,314 +4.60 +0.76
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		 610.04
On 2024-05-01		 -20.29 -3.19 644.99
On 2024-04-29		 610.04
On 2024-05-01		 -5.42 628.43
10D 644.99
On 2024-04-29		 598.01
On 2024-04-19		 1.99 0.32 644.99
On 2024-04-29		 610.04
On 2024-05-01		 -5.42 623.18
20D 650.42
On 2024-04-09		 598.01
On 2024-04-19		 -7.80 -1.25 650.42
On 2024-04-09		 598.01
On 2024-04-19		 -8.06 624.61
WTD 644.99
On 2024-04-29		 610.04
On 2024-05-01		 -21.35 -3.35 644.99
On 2024-04-29		 610.04
On 2024-05-01		 -5.42 626.40
MTD 629.66
On 2024-05-01		 610.04
On 2024-05-01		 -10.42 -1.67 -- -- -- 615.20
As of Wednesday, May 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.70 -2.12 -1.31 4,774,975
KO

The Coca-Cola Company

61.93 +0.16 +0.26 16,725,713
PFE

Pfizer Inc.

27.18 +1.56 +6.09 87,825,671
VZ

Verizon Communications Inc.

39.20 -0.29 -0.73 17,737,012
VIX

CBOE Volatility Index

15.39 -0.26 -1.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,903.29 +87.37 +0.23 413,627,424
DJTA

Dow Jones Transportation Average

14,864.63 -44.88 -0.30 112,661,859
SPX

S&P 500 Index

5,018.39 -17.30 -0.34
OEX

S&P 100 Index

2,378.97 -6.95 -0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,318.55 -122.14 -0.70
NYA

NYSE Composite Index

17,576.39 -26.94 -0.15
XAX

NYSE AMEX Composite Index

4,751.90 -63.26 -1.31
RUI

RUSSELL 1000 Index

2,749.69 -7.45 -0.27
RUT

Russell 2000 Index

1,980.23 +6.32 +0.32
RUA

Russell 3000 Index

2,871.20 -6.91 -0.24
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.39 -0.26 -1.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.72 +0.07 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.16 +0.22 +1.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.57 -0.02 -0.12
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,550.65 -56.99 -0.66
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

615.20 -10.42 -1.67 1,198,628