INTU: Intuit Inc.

As of Friday, August 22nd, 2025

$ 662.66

-35.10 -5.03%

Open: 655.00
High: 670.39
Low: 642.52
Volume: 6,156,304
Previous Close on Thursday, August 21st, 2025

$ 697.76

-1.39 -0.20%

Open: 697.01
High: 701.00
Low: 692.83
Volume: 2,415,310

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 655.00 670.39 642.52 662.66 6,156,300 -35.10 -5.03
2025-08-21 697.01 701.00 692.83 697.76 2,415,310 -1.39 -0.20
2025-08-20 703.98 705.10 695.69 699.15 2,093,724 -1.88 -0.27
2025-08-19 715.08 719.10 698.77 701.03 2,581,270 -16.18 -2.26
2025-08-18 717.10 721.54 714.85 717.21 1,627,865 +0.47 +0.07
2025-08-15 712.34 720.09 707.50 716.74 1,746,430 +6.10 +0.86
2025-08-14 711.99 715.98 706.12 710.64 1,240,051 -1.07 -0.15
2025-08-13 713.48 717.55 703.96 711.71 1,602,196 -1.77 -0.25
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 721.54
On 2025-08-18		 642.52
On 2025-08-22		 -54.08 -7.55 721.54
On 2025-08-18		 642.52
On 2025-08-22		 -10.95 695.56
10D 750.55
On 2025-08-11		 642.52
On 2025-08-22		 -86.34 -11.53 750.55
On 2025-08-11		 642.52
On 2025-08-22		 -14.39 703.65
20D 813.70
On 2025-07-30		 642.52
On 2025-08-22		 -123.29 -15.69 813.70
On 2025-07-30		 642.52
On 2025-08-22		 -21.04 742.72
WTD 721.54
On 2025-08-18		 642.52
On 2025-08-22		 -54.08 -7.55 721.54
On 2025-08-18		 642.52
On 2025-08-22		 -10.95 695.56
MTD 794.09
On 2025-08-05		 642.52
On 2025-08-22		 -122.47 -15.60 794.09
On 2025-08-05		 642.52
On 2025-08-22		 -19.09 728.55
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

137.31 +7.18 +5.52 792,081
EQR

Equity Residential

65.26 +0.99 +1.54 1,486,774
AXP

American Express Company

319.16 +10.99 +3.57 2,775,237
FULT

Fulton Financial Corp.

19.64 +1.15 +6.22 1,843,429
INTU

Intuit Inc.

662.66 -35.10 -5.03 6,156,304