INTU: Intuit Inc.

As of Tuesday, April 29th, 2025

$ 623.15

+4.92 +0.80%

Open: 618.68
High: 624.19
Low: 616.08
Volume: 843,184
Previous Close on Monday, April 28th, 2025

$ 618.23

-5.89 -0.94%

Open: 623.32
High: 628.60
Low: 614.57
Volume: 1,342,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 618.68 624.19 616.08 623.15 843,184 +4.92 +0.80
2025-04-28 623.32 628.60 614.57 618.23 1,342,677 -5.89 -0.94
2025-04-25 616.06 625.21 612.98 624.12 1,540,466 +9.29 +1.51
2025-04-24 598.83 617.10 596.67 614.83 1,598,313 +18.78 +3.15
2025-04-23 597.00 608.73 593.81 596.05 1,744,702 +12.49 +2.14
2025-04-22 574.19 584.84 571.47 583.56 1,466,934 +14.72 +2.59
2025-04-21 578.43 581.37 559.10 568.84 1,494,358 -16.54 -2.83
2025-04-17 592.00 593.91 584.83 585.38 1,625,477 -2.70 -0.46
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 628.60
On 2025-04-28		 593.81
On 2025-04-23		 39.59 6.78 628.60
On 2025-04-28		 616.08
On 2025-04-29		 -1.99 615.28
10D 628.60
On 2025-04-28		 559.10
On 2025-04-21		 29.60 4.99 600.56
On 2025-04-15		 559.10
On 2025-04-21		 -6.90 599.63
20D 628.60
On 2025-04-28		 532.65
On 2025-04-07		 9.16 1.49 625.00
On 2025-04-02		 532.65
On 2025-04-07		 -14.78 592.30
WTD 628.60
On 2025-04-28		 614.57
On 2025-04-28		 -0.97 -0.16 628.60
On 2025-04-28		 616.08
On 2025-04-29		 -1.99 620.69
MTD 628.60
On 2025-04-28		 532.65
On 2025-04-07		 9.16 1.49 625.00
On 2025-04-02		 532.65
On 2025-04-07		 -14.78 592.30
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

623.15 +4.92 +0.80 843,184