INTU: Intuit Inc.

As of Friday, December 8th, 2023

$ 573.90

+2.41 +0.42%

Open: 566.16
High: 574.63
Low: 564.39
Volume: 1,190,386
Previous Close on Thursday, December 7th, 2023

$ 571.49

+5.26 +0.93%

Open: 570.23
High: 573.00
Low: 564.87
Volume: 894,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 566.16 574.63 564.39 573.90 1,190,386 +2.41 +0.42
2023-12-07 570.23 573.00 564.87 571.49 894,525 +5.26 +0.93
2023-12-06 575.40 576.22 565.70 566.23 1,002,962 -5.55 -0.97
2023-12-05 565.34 572.27 563.39 571.78 955,573 +1.31 +0.23
2023-12-04 568.62 571.18 560.68 570.47 1,300,252 -3.85 -0.67
2023-12-01 571.40 576.68 564.45 574.32 1,333,503 +2.86 +0.50
2023-11-30 577.39 582.16 565.69 571.46 1,875,672 -5.77 -1.00
2023-11-29 582.99 599.00 575.90 577.23 2,489,545 +12.16 +2.15
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 576.22
On 2023-12-06		 560.68
On 2023-12-04		 -0.42 -0.07 576.22
On 2023-12-06		 564.39
On 2023-12-08		 -2.05 570.77
10D 599.00
On 2023-11-29		 557.95
On 2023-11-28		 9.83 1.74 599.00
On 2023-11-29		 560.68
On 2023-12-04		 -6.40 570.32
20D 599.00
On 2023-11-29		 516.25
On 2023-11-10		 59.36 11.54 599.00
On 2023-11-29		 560.68
On 2023-12-04		 -6.40 562.37
WTD 576.22
On 2023-12-06		 560.68
On 2023-12-04		 -0.42 -0.07 576.22
On 2023-12-06		 564.39
On 2023-12-08		 -2.05 570.77
MTD 576.68
On 2023-12-01		 560.68
On 2023-12-04		 2.44 0.43 576.68
On 2023-12-01		 560.68
On 2023-12-04		 -2.77 571.37
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index