INTU: Intuit Inc.

As of Tuesday, May 28th, 2024

$ 606.99

-- 0 0%

Open: 606.99
High: 606.99
Low: 606.99
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 606.99

-55.27 -8.35%

Open: 621.00
High: 624.00
Low: 600.49
Volume: 4,187,146
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 621.00 624.00 600.49 606.99 4,187,146 -55.27 -8.35
2024-05-23 675.00 676.62 659.50 662.26 1,680,803 -8.01 -1.20
2024-05-22 670.38 673.63 666.20 670.27 985,426 +2.45 +0.37
2024-05-21 670.60 670.60 665.13 667.82 1,016,384 -2.33 -0.35
2024-05-20 659.88 671.49 659.47 670.15 927,587 +8.97 +1.36
2024-05-17 655.25 661.75 654.72 661.18 774,655 +7.81 +1.20
2024-05-16 654.69 658.29 651.83 653.37 953,438 -1.76 -0.27
2024-05-15 643.90 656.90 642.00 655.13 1,081,923 +19.71 +3.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 676.62
On 2024-05-23
600.49
On 2024-05-24
-54.19 -8.20 676.62
On 2024-05-23
600.49
On 2024-05-24
-11.25 655.50
10D 676.62
On 2024-05-23
600.49
On 2024-05-24
-25.32 -4.00 676.62
On 2024-05-23
600.49
On 2024-05-24
-11.25 650.98
20D 676.62
On 2024-05-23
600.49
On 2024-05-24
-29.56 -4.64 676.62
On 2024-05-23
600.49
On 2024-05-24
-11.25 639.98
WTD 676.62
On 2024-05-23
600.49
On 2024-05-24
-54.19 -8.20 676.62
On 2024-05-23
600.49
On 2024-05-24
-11.25 655.50
MTD 676.62
On 2024-05-23
600.49
On 2024-05-24
-18.63 -2.98 676.62
On 2024-05-23
600.49
On 2024-05-24
-11.25 640.87
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.30 -1.03 -0.62 811,765
KO

The Coca-Cola Company

61.87 -0.13 -0.21 2,367,237
PFE

Pfizer Inc.

28.34 -0.55 -1.89 8,160,106
VZ

Verizon Communications Inc.

39.50 -0.24 -0.60 2,172,341
VIX

CBOE Volatility Index

12.83 +0.92 +7.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,922.55 -147.04 -0.38 70,815,849
DJTA

Dow Jones Transportation Average

15,018.51 -64.43 -0.43 15,159,577
SPX

S&P 500 Index

5,303.85 -0.87 -0.02
OEX

S&P 100 Index

2,537.49 +4.36 +0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,821.89 +13.55 +0.07
NYA

NYSE Composite Index

18,042.69 -67.91 -0.37
XAX

NYSE AMEX Composite Index

4,954.29 +56.21 +1.15
RUI

RUSSELL 1000 Index

2,898.79 -1.08 -0.04
RUT

Russell 2000 Index

2,072.83 +3.16 +0.15
RUA

Russell 3000 Index

3,025.82 -0.83 -0.03
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.83 +0.92 +7.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.60 +0.17 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.66 +0.30 +1.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.60 +0.43 +3.03
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,217.52 +6.41 +0.07
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

606.99 0.00 0.00