INTU: Intuit Inc.

As of Friday, June 13th, 2025

$ 753.98

-12.23 -1.60%

Open: 758.73
High: 763.01
Low: 752.34
Volume: 1,131,710
Previous Close on Thursday, June 12th, 2025

$ 766.21

+1.46 +0.19%

Open: 763.35
High: 770.77
Low: 763.35
Volume: 1,299,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 758.73 763.01 752.34 753.98 1,131,710 -12.23 -1.60
2025-06-12 763.35 770.77 763.35 766.21 1,299,068 +1.46 +0.19
2025-06-11 758.81 765.46 754.53 764.75 1,264,009 +2.65 +0.35
2025-06-10 762.36 766.19 754.11 762.10 1,420,864 -2.28 -0.30
2025-06-09 770.22 772.00 762.64 764.38 1,342,308 -7.20 -0.93
2025-06-06 770.14 771.86 764.27 771.58 1,475,252 +4.94 +0.64
2025-06-05 766.07 773.45 763.81 766.64 1,240,098 -0.17 -0.02
2025-06-04 762.33 768.06 762.00 766.81 1,280,684 +2.15 +0.28
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 772.00
On 2025-06-09		 752.34
On 2025-06-13		 -17.60 -2.28 772.00
On 2025-06-09		 752.34
On 2025-06-13		 -2.55 762.28
10D 773.45
On 2025-06-05		 748.34
On 2025-06-02		 0.51 0.07 773.45
On 2025-06-05		 752.34
On 2025-06-13		 -2.73 764.61
20D 773.45
On 2025-06-05		 659.00
On 2025-05-22		 92.67 14.01 773.45
On 2025-06-05		 752.34
On 2025-06-13		 -2.73 736.08
WTD 772.00
On 2025-06-09		 752.34
On 2025-06-13		 -17.60 -2.28 772.00
On 2025-06-09		 752.34
On 2025-06-13		 -2.55 762.28
MTD 773.45
On 2025-06-05		 748.34
On 2025-06-02		 0.51 0.07 773.45
On 2025-06-05		 752.34
On 2025-06-13		 -2.73 764.61
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
IBN

ICICI Bank Limited

33.08 -0.42 -1.25 3,120,068
ECL

Ecolab Inc.

264.21 -6.74 -2.49 1,221,133
AES

The AES Corporation

11.44 -0.10 -0.87 16,786,070
INTU

Intuit Inc.

753.98 -12.23 -1.60 1,131,710