Intuit Inc. (BMV:INTU)
Mexico · Delayed Price · Currency is MXN 12,440
+20 (0.16%)
At close: Sep 3, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12,375.57 | 12,457.00 | 12,363.99 | 12,439.58 | - | 0.16% | 776 |
| Sep 2, 2025 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | - | -0.44% | 8 |
| Sep 1, 2025 | 12,475.00 | 12,475.00 | 12,475.00 | 12,475.00 | - | - | - |
| Aug 29, 2025 | 12,441.63 | 12,495.00 | 12,441.63 | 12,475.00 | - | 0.17% | 160 |
| Aug 28, 2025 | 12,500.00 | 12,500.00 | 12,453.48 | 12,453.48 | - | 0.84% | 80 |
| Aug 27, 2025 | 12,278.23 | 12,349.15 | 12,278.23 | 12,349.15 | - | 0.48% | 585 |
| Aug 26, 2025 | 12,305.00 | 12,305.00 | 12,290.00 | 12,290.00 | - | 0.11% | 24 |
| Aug 25, 2025 | 12,276.00 | 12,276.00 | 12,276.00 | 12,276.00 | - | -0.60% | 43 |
| Aug 22, 2025 | 12,100.00 | 12,350.00 | 12,100.00 | 12,350.00 | - | -5.79% | 324 |
| Aug 21, 2025 | 13,032.00 | 13,110.00 | 13,032.00 | 13,109.00 | - | -0.16% | 1,151 |
| Aug 20, 2025 | 13,129.72 | 13,129.72 | 13,129.72 | 13,129.72 | - | -0.31% | 268 |
| Aug 19, 2025 | 13,423.00 | 13,423.00 | 13,170.51 | 13,170.51 | - | -1.32% | 147 |
| Aug 18, 2025 | 13,347.00 | 13,347.00 | 13,347.00 | 13,347.00 | - | - | - |
| Aug 15, 2025 | 13,347.00 | 13,347.00 | 13,347.00 | 13,347.00 | - | - | - |
| Aug 14, 2025 | 13,368.00 | 13,368.00 | 13,330.00 | 13,347.00 | - | 0.14% | 2,728 |
| Aug 13, 2025 | 13,327.83 | 13,327.83 | 13,327.83 | 13,327.83 | - | 0.86% | 177 |
| Aug 12, 2025 | 13,214.84 | 13,214.84 | 13,214.84 | 13,214.84 | - | - | - |
| Aug 11, 2025 | 13,214.84 | 13,214.84 | 13,214.84 | 13,214.84 | - | -7.08% | 8 |
| Aug 8, 2025 | 14,221.00 | 14,221.00 | 14,221.00 | 14,221.00 | - | - | - |
| Aug 7, 2025 | 14,221.00 | 14,221.00 | 14,221.00 | 14,221.00 | - | -1.55% | 15 |
| Aug 6, 2025 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | - | 0.46% | 108 |
| Aug 5, 2025 | 14,378.53 | 14,378.53 | 14,378.53 | 14,378.53 | - | -3.14% | 20 |
| Aug 4, 2025 | 14,844.19 | 14,844.19 | 14,844.19 | 14,844.19 | - | -2.53% | 104 |
| Aug 1, 2025 | 15,230.00 | 15,230.00 | 15,230.00 | 15,230.00 | - | - | - |
| Jul 31, 2025 | 15,230.00 | 15,230.00 | 15,230.00 | 15,230.00 | - | - | - |
| Jul 30, 2025 | 15,191.95 | 15,230.00 | 15,191.95 | 15,230.00 | - | 1.54% | 4,050 |
| Jul 29, 2025 | 15,073.23 | 15,073.23 | 14,999.68 | 14,999.68 | - | -0.07% | 3,101 |
| Jul 28, 2025 | 14,907.05 | 15,010.00 | 14,907.05 | 15,010.00 | - | 3.85% | 1,628 |
| Jul 25, 2025 | 14,453.84 | 14,453.84 | 14,453.84 | 14,453.84 | - | - | - |
| Jul 24, 2025 | 14,557.20 | 14,557.20 | 14,453.84 | 14,453.84 | - | 0.51% | 658 |
| Jul 23, 2025 | 14,355.00 | 14,380.00 | 14,355.00 | 14,380.00 | - | 2.13% | 63 |
| Jul 22, 2025 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | - | - |
| Jul 21, 2025 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | - | - |
| Jul 18, 2025 | 14,085.00 | 14,085.00 | 14,080.00 | 14,080.00 | - | -0.28% | 41 |
| Jul 17, 2025 | 14,200.00 | 14,200.00 | 14,119.00 | 14,119.00 | - | 0.49% | 18 |
| Jul 16, 2025 | 14,057.16 | 14,057.16 | 14,050.00 | 14,050.00 | - | 0.23% | 27 |
| Jul 15, 2025 | 14,018.28 | 14,018.28 | 14,018.28 | 14,018.28 | - | - | - |
| Jul 14, 2025 | 14,018.28 | 14,018.28 | 14,018.28 | 14,018.28 | - | - | - |
| Jul 11, 2025 | 14,018.28 | 14,018.28 | 14,018.28 | 14,018.28 | - | 0.52% | 150 |
| Jul 10, 2025 | 13,946.03 | 13,946.03 | 13,946.03 | 13,946.03 | - | -2.67% | 37 |
| Jul 9, 2025 | 14,396.00 | 14,396.00 | 14,328.20 | 14,328.20 | - | -1.75% | 59 |
| Jul 8, 2025 | 14,583.23 | 14,583.23 | 14,583.23 | 14,583.23 | - | -0.42% | 7,472 |
| Jul 7, 2025 | 14,645.00 | 14,645.00 | 14,645.00 | 14,645.00 | - | -0.89% | 327 |
| Jul 4, 2025 | 14,777.00 | 14,777.00 | 14,777.00 | 14,777.00 | - | - | - |
| Jul 3, 2025 | 14,777.00 | 14,777.00 | 14,777.00 | 14,777.00 | - | - | - |
| Jul 2, 2025 | 14,777.00 | 14,777.00 | 14,777.00 | 14,777.00 | - | - | - |
| Jul 1, 2025 | 14,777.00 | 14,777.00 | 14,777.00 | 14,777.00 | - | - | - |
| Jun 30, 2025 | 14,789.00 | 14,789.00 | 14,777.00 | 14,777.00 | - | 0.18% | 24 |
| Jun 27, 2025 | 14,750.00 | 14,751.00 | 14,750.00 | 14,751.00 | - | 3.09% | 37 |
| Jun 26, 2025 | 14,309.55 | 14,309.55 | 14,309.55 | 14,309.55 | - | - | - |