INTU: Intuit Inc.

As of Friday, September 18th, 2026

$ 313.13

-- 0 0%

Open: 313.13
High: 313.13
Low: 313.13
Volume: N/A
Previous Close on Thursday, September 17th, 2026

$ 313.13

-5.00 -1.57%

Open: 319.17
High: 323.86
Low: 312.58
Volume: 4,057,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 319.17 323.86 312.58 313.13 4,057,900 -5.00 -1.57
2026-09-16 322.21 323.95 316.75 318.13 2,392,165 -11.14 -3.38
2026-09-15 334.45 338.97 328.66 329.27 2,840,088 -9.88 -2.91
2026-09-14 332.02 342.31 329.88 339.15 3,612,958 +17.58 +5.47
2026-09-11 313.02 323.09 312.77 321.57 2,301,185 +8.80 +2.81
2026-09-10 314.03 317.39 309.80 312.77 2,702,396 -1.17 -0.37
2026-09-09 319.07 321.31 312.80 313.94 2,395,094 -4.99 -1.56
2026-09-08 326.09 327.00 313.05 318.93 4,470,293 -13.77 -4.14
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 342.31
On 2026-09-14		 312.58
On 2026-09-17		 0.36 0.12 342.31
On 2026-09-14		 312.58
On 2026-09-17		 -8.69 324.25
10D 363.70
On 2026-09-03		 309.80
On 2026-09-10		 -29.81 -8.69 363.70
On 2026-09-03		 309.80
On 2026-09-10		 -14.82 324.39
20D 372.98
On 2026-08-24		 309.80
On 2026-09-10		 -49.34 -13.61 372.98
On 2026-08-24		 309.80
On 2026-09-10		 -16.94 339.96
WTD 342.31
On 2026-09-14		 312.58
On 2026-09-17		 -8.44 -2.62 342.31
On 2026-09-14		 312.58
On 2026-09-17		 -8.69 324.92
MTD 363.70
On 2026-09-03		 309.80
On 2026-09-10		 -46.17 -12.85 363.70
On 2026-09-03		 309.80
On 2026-09-10		 -14.82 327.65
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 0.00 0.00 8,143
KO

The Coca-Cola Company

88.06 0.00 0.00 67,532
PFE

Pfizer Inc.

27.64 0.00 0.00 89,058
VZ

Verizon Communications Inc.

48.33 0.00 0.00 104,529
VIX

CBOE Volatility Index

15.50 +0.06 +0.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 0.00 0.00
DJTA

Dow Jones Transportation Average

20,184.06 0.00 0.00
SPX

S&P 500 Index

7,637.76 0.00 0.00
OEX

S&P 100 Index

3,803.61 0.00 0.00
NDX

NASDAQ 100 Index

29,446.98 0.00 0.00
NYA

NYSE Composite Index

24,089.55 0.00 0.00
XAX

NYSE AMEX Composite Index

8,624.95 -0.31 0.00
RUI

RUSSELL 1000 Index

4,156.38 0.00 0.00
RUT

Russell 2000 Index

2,874.63 0.00 0.00
RUA

Russell 3000 Index

4,332.77 0.00 0.00
VIX

CBOE Volatility Index

15.50 +0.06 +0.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.72 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.55 +0.04 +0.22
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

313.13 0.00 0.00