INTU: Intuit Inc.

As of Friday, December 19th, 2025

$ 671.30

+2.42 +0.36%

Open: 667.80
High: 675.60
Low: 665.44
Volume: 4,541,144
Previous Close on Thursday, December 18th, 2025

$ 668.88

+8.10 +1.23%

Open: 663.75
High: 676.54
Low: 661.50
Volume: 2,039,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 667.80 675.60 665.44 671.30 4,541,144 +2.42 +0.36
2025-12-18 663.75 676.54 661.50 668.88 2,039,721 +8.10 +1.23
2025-12-17 671.02 676.21 660.16 660.78 2,181,208 -8.57 -1.28
2025-12-16 654.39 671.51 648.21 669.35 1,738,195 +14.75 +2.25
2025-12-15 670.04 671.37 653.02 654.60 1,706,477 -16.33 -2.43
2025-12-12 679.40 681.20 666.87 670.93 1,912,793 -5.09 -0.75
2025-12-11 659.43 678.33 657.92 676.01 2,748,717 +13.58 +2.05
2025-12-10 653.95 669.43 652.75 662.43 1,595,672 +6.68 +1.02
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 676.54
On 2025-12-18		 648.21
On 2025-12-16		 0.38 0.06 676.54
On 2025-12-18		 665.44
On 2025-12-19		 -1.64 664.98
10D 681.20
On 2025-12-12		 648.21
On 2025-12-16		 -2.33 -0.35 681.20
On 2025-12-12		 648.21
On 2025-12-16		 -4.84 664.63
20D 682.27
On 2025-11-21		 619.82
On 2025-11-26		 33.86 5.31 682.27
On 2025-11-21		 619.82
On 2025-11-26		 -9.15 656.28
WTD 676.54
On 2025-12-18		 648.21
On 2025-12-16		 0.38 0.06 676.54
On 2025-12-18		 665.44
On 2025-12-19		 -1.64 664.98
MTD 681.20
On 2025-12-12		 623.99
On 2025-12-02		 37.22 5.87 681.20
On 2025-12-12		 648.21
On 2025-12-16		 -4.84 659.86
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

671.30 +2.42 +0.36 4,541,144