Intuit Inc. (BMV:INTU)
Mexico · Delayed Price · Currency is MXN 11,880
+56 (0.47%)
At close: Dec 4, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11,880.00 | 11,880.00 | 11,880.00 | 11,880.00 | 11,880.00 | 0.47% | 241 |
| Dec 3, 2025 | 11,760.00 | 11,824.00 | 11,760.00 | 11,824.00 | 11,824.00 | 2.05% | 30 |
| Dec 2, 2025 | 11,490.00 | 11,586.00 | 11,488.00 | 11,586.00 | 11,586.00 | -0.12% | 448 |
| Dec 1, 2025 | 11,560.00 | 11,600.00 | 11,560.00 | 11,600.00 | 11,600.00 | 0.28% | 31 |
| Nov 28, 2025 | 11,568.00 | 11,568.00 | 11,568.00 | 11,568.00 | 11,568.00 | 0.10% | 5,116 |
| Nov 26, 2025 | 11,556.34 | 11,556.34 | 11,556.34 | 11,556.34 | 11,556.34 | -6.54% | 830 |
| Nov 21, 2025 | 12,500.00 | 12,500.00 | 12,365.00 | 12,365.00 | 12,365.00 | 4.21% | 116 |
| Nov 20, 2025 | 12,150.00 | 12,150.00 | 11,865.00 | 11,865.00 | 11,865.00 | -0.82% | 105 |
| Nov 19, 2025 | 11,944.00 | 11,963.00 | 11,944.00 | 11,963.00 | 11,963.00 | 0.16% | 66 |
| Nov 18, 2025 | 11,982.47 | 11,982.47 | 11,943.32 | 11,943.32 | 11,943.32 | -1.46% | 330 |
| Nov 14, 2025 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 1.47% | 11 |
| Nov 13, 2025 | 12,029.00 | 12,029.00 | 11,945.00 | 11,945.00 | 11,945.00 | -0.15% | 17 |
| Nov 11, 2025 | 11,935.17 | 11,963.00 | 11,935.17 | 11,963.00 | 11,963.00 | 1.51% | 340 |
| Nov 7, 2025 | 11,785.00 | 11,785.00 | 11,785.00 | 11,785.00 | 11,785.00 | -3.91% | 165 |
| Nov 4, 2025 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | -0.41% | 17 |
| Nov 3, 2025 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 2.80% | 18 |
| Oct 29, 2025 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | -4.69% | 853 |
| Oct 27, 2025 | 12,511.79 | 12,570.00 | 12,511.79 | 12,570.00 | 12,570.00 | -0.83% | 231 |
| Oct 24, 2025 | 12,675.00 | 12,675.00 | 12,675.00 | 12,675.00 | 12,675.00 | 2.24% | 120 |
| Oct 23, 2025 | 12,397.70 | 12,397.70 | 12,397.70 | 12,397.70 | 12,397.70 | -0.50% | 8 |
| Oct 22, 2025 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 2.62% | 208 |
| Oct 17, 2025 | 12,098.32 | 12,142.00 | 12,098.32 | 12,142.00 | 12,142.00 | 0.92% | 379 |
| Oct 15, 2025 | 12,121.37 | 12,121.37 | 12,031.32 | 12,031.32 | 12,031.32 | -1.26% | 133 |
| Oct 14, 2025 | 12,175.50 | 12,185.00 | 12,170.00 | 12,185.00 | 12,185.00 | 2.78% | 448 |
| Oct 9, 2025 | 11,868.00 | 11,868.00 | 11,855.35 | 11,855.35 | 11,855.35 | -1.62% | 1,247 |
| Oct 7, 2025 | 12,109.00 | 12,109.00 | 12,050.00 | 12,050.00 | 12,027.99 | -2.30% | 196 |
| Oct 6, 2025 | 12,334.00 | 12,334.00 | 12,334.00 | 12,334.00 | 12,311.47 | -1.84% | 11 |
| Oct 3, 2025 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 12,542.05 | 0.57% | 31 |
| Oct 2, 2025 | 12,494.05 | 12,494.05 | 12,494.05 | 12,494.05 | 12,471.23 | -0.91% | 757 |
| Sep 30, 2025 | 12,608.64 | 12,608.64 | 12,608.64 | 12,608.64 | 12,585.61 | -1.07% | 295 |
| Sep 26, 2025 | 12,745.00 | 12,745.00 | 12,745.00 | 12,745.00 | 12,721.72 | - | 6 |
| Sep 23, 2025 | 12,827.58 | 12,827.58 | 12,745.00 | 12,745.00 | 12,721.72 | 0.52% | 154 |
| Sep 19, 2025 | 12,678.49 | 12,678.49 | 12,678.49 | 12,678.49 | 12,655.33 | 1.55% | 237 |
| Sep 18, 2025 | 12,478.91 | 12,568.23 | 12,478.91 | 12,485.00 | 12,462.20 | 2.83% | 160 |
| Sep 17, 2025 | 12,140.00 | 12,141.00 | 12,140.00 | 12,140.81 | 12,118.64 | 1.55% | 184 |
| Sep 15, 2025 | 11,956.00 | 11,956.00 | 11,956.00 | 11,956.00 | 11,934.16 | - | 5,062 |
| Sep 12, 2025 | 11,956.00 | 11,956.00 | 11,956.00 | 11,956.00 | 11,934.16 | -2.19% | 200 |
| Sep 11, 2025 | 12,207.00 | 12,223.68 | 12,193.25 | 12,223.68 | 12,201.35 | 0.21% | 85 |
| Sep 10, 2025 | 12,198.00 | 12,198.00 | 12,198.00 | 12,198.00 | 12,175.72 | -2.54% | 128 |
| Sep 9, 2025 | 12,450.00 | 12,516.00 | 12,450.00 | 12,516.00 | 12,493.14 | -1.06% | 234 |
| Sep 8, 2025 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,626.90 | 1.32% | 4,926 |
| Sep 5, 2025 | 12,485.14 | 12,485.14 | 12,485.14 | 12,485.14 | 12,462.34 | 0.37% | 68 |
| Sep 3, 2025 | 12,375.57 | 12,457.00 | 12,363.99 | 12,439.58 | 12,416.86 | 0.16% | 776 |
| Sep 2, 2025 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,397.32 | -0.44% | 8 |
| Aug 29, 2025 | 12,441.63 | 12,495.00 | 12,441.63 | 12,475.00 | 12,452.22 | 0.17% | 152 |
| Aug 28, 2025 | 12,500.00 | 12,500.00 | 12,453.48 | 12,453.48 | 12,430.73 | 0.84% | 85 |
| Aug 27, 2025 | 12,278.23 | 12,349.15 | 12,278.23 | 12,349.15 | 12,326.60 | 0.48% | 585 |
| Aug 26, 2025 | 12,305.00 | 12,305.00 | 12,290.00 | 12,290.00 | 12,267.55 | 0.11% | 24 |
| Aug 25, 2025 | 12,276.00 | 12,276.00 | 12,276.00 | 12,276.00 | 12,253.58 | -0.60% | 44 |
| Aug 22, 2025 | 12,100.00 | 12,350.00 | 12,100.00 | 12,350.00 | 12,327.44 | -5.79% | 325 |