INTU: Intuit Inc.

As of Wednesday, August 5th, 2026

$ 327.94

+4.34 +1.34%

Open: 327.31
High: 328.79
Low: 320.44
Volume: 3,111,226
Previous Close on Tuesday, August 4th, 2026

$ 323.60

+5.21 +1.64%

Open: 311.19
High: 324.37
Low: 309.05
Volume: 3,360,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 327.31 328.79 320.44 327.94 3,111,226 +4.34 +1.34
2026-08-04 311.19 324.37 309.05 323.60 3,360,267 +5.21 +1.64
2026-08-03 324.35 331.15 317.77 318.39 3,713,458 +2.32 +0.73
2026-07-31 310.43 317.53 306.81 316.07 3,115,811 +0.57 +0.18
2026-07-30 317.00 318.99 303.80 315.50 4,681,532 -17.63 -5.29
2026-07-29 313.46 336.94 313.46 333.13 5,861,487 +20.14 +6.43
2026-07-28 305.73 319.99 305.73 312.99 5,758,594 +9.08 +2.99
2026-07-27 304.96 310.12 299.63 303.91 3,810,064 +7.58 +2.56
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 331.15
On 2026-08-03		 303.80
On 2026-07-30		 -5.19 -1.56 331.15
On 2026-08-03		 309.05
On 2026-08-04		 -6.67 320.30
10D 336.94
On 2026-07-29		 278.94
On 2026-07-23		 43.47 15.28 336.94
On 2026-07-29		 303.80
On 2026-07-30		 -9.84 312.94
20D 336.94
On 2026-07-29		 259.37
On 2026-07-09		 55.84 20.52 336.94
On 2026-07-29		 303.80
On 2026-07-30		 -9.84 299.19
WTD 331.15
On 2026-08-03		 309.05
On 2026-08-04		 11.87 3.76 331.15
On 2026-08-03		 309.05
On 2026-08-04		 -6.67 323.31
MTD 331.15
On 2026-08-03		 309.05
On 2026-08-04		 11.87 3.76 331.15
On 2026-08-03		 309.05
On 2026-08-04		 -6.67 323.31
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

327.94 +4.34 +1.34 3,111,226