INTU: Intuit Inc.

As of Thursday, June 18th, 2026

$ 267.00

-2.08 -0.77%

Open: 261.00
High: 269.87
Low: 259.23
Volume: 10,022,691
Previous Close on Wednesday, June 17th, 2026

$ 269.08

-11.91 -4.24%

Open: 279.85
High: 285.89
Low: 268.48
Volume: 4,541,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 261.00 269.87 259.23 267.00 10,022,691 -2.08 -0.77
2026-06-17 279.85 285.89 268.48 269.08 4,541,358 -11.91 -4.24
2026-06-16 282.20 284.80 275.38 280.99 4,792,265 -0.78 -0.28
2026-06-15 277.76 287.69 276.21 281.77 4,226,251 +5.04 +1.82
2026-06-12 276.02 276.86 268.01 276.73 5,140,018 -0.18 -0.07
2026-06-11 279.86 283.00 273.27 276.91 6,089,938 -7.31 -2.57
2026-06-10 286.68 292.38 281.93 284.22 6,118,770 -9.56 -3.25
2026-06-09 299.10 308.74 291.18 293.78 4,903,859 -11.73 -3.84
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 287.69
On 2026-06-15		 259.23
On 2026-06-18		 -9.91 -3.58 287.69
On 2026-06-15		 259.23
On 2026-06-18		 -9.89 275.11
10D 308.74
On 2026-06-09		 259.23
On 2026-06-18		 -34.98 -11.58 308.74
On 2026-06-09		 259.23
On 2026-06-18		 -16.04 283.28
20D 363.18
On 2026-06-01		 259.23
On 2026-06-18		 -116.93 -30.46 363.18
On 2026-06-01		 259.23
On 2026-06-18		 -28.62 300.28
WTD 287.69
On 2026-06-15		 259.23
On 2026-06-18		 -9.73 -3.52 287.69
On 2026-06-15		 259.23
On 2026-06-18		 -9.89 274.71
MTD 363.18
On 2026-06-01		 259.23
On 2026-06-18		 -64.53 -19.46 363.18
On 2026-06-01		 259.23
On 2026-06-18		 -28.62 294.43
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

267.00 -2.08 -0.77 10,022,691