Intuit Inc. (BMV:INTU)
Mexico · Delayed Price · Currency is MXN 11,855
-195 (-1.62%)
At close: Oct 9, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 12,201.36 | 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 | 12,430.74 | 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 |
| Aug 21, 2025 | 13,032.00 | 13,110.00 | 13,032.00 | 13,109.00 | 13,085.06 | -0.16% | 1,151 |
| Aug 20, 2025 | 13,129.72 | 13,129.72 | 13,129.72 | 13,129.72 | 13,105.74 | -0.31% | 268 |
| Aug 19, 2025 | 13,423.00 | 13,423.00 | 13,170.51 | 13,170.51 | 13,146.46 | -1.32% | 147 |
| Aug 14, 2025 | 13,368.00 | 13,368.00 | 13,330.00 | 13,347.00 | 13,322.62 | 0.14% | 2,728 |
| Aug 13, 2025 | 13,327.83 | 13,327.83 | 13,327.83 | 13,327.83 | 13,303.49 | 0.86% | 177 |
| Aug 11, 2025 | 13,214.84 | 13,214.84 | 13,214.84 | 13,214.84 | 13,190.70 | -7.08% | 612 |
| Aug 7, 2025 | 14,221.00 | 14,221.00 | 14,221.00 | 14,221.00 | 14,195.03 | -1.55% | 15 |
| Aug 6, 2025 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 14,418.62 | 0.46% | 108 |
| Aug 5, 2025 | 14,378.53 | 14,378.53 | 14,378.53 | 14,378.53 | 14,352.27 | -3.14% | 20 |
| Aug 4, 2025 | 14,844.19 | 14,844.19 | 14,844.19 | 14,844.19 | 14,817.08 | -2.53% | 52 |
| Jul 30, 2025 | 15,191.95 | 15,230.00 | 15,191.95 | 15,230.00 | 15,202.18 | 1.54% | 4,052 |
| Jul 29, 2025 | 15,073.23 | 15,073.23 | 14,999.68 | 14,999.68 | 14,972.29 | -0.07% | 3,101 |
| Jul 28, 2025 | 14,907.05 | 15,010.00 | 14,907.05 | 15,010.00 | 14,982.59 | 3.85% | 1,628 |
| Jul 24, 2025 | 14,557.20 | 14,557.20 | 14,453.84 | 14,453.84 | 14,427.44 | 0.51% | 658 |
| Jul 23, 2025 | 14,355.00 | 14,380.00 | 14,355.00 | 14,380.00 | 14,353.74 | 2.13% | 65 |
| Jul 18, 2025 | 14,085.00 | 14,085.00 | 14,080.00 | 14,080.00 | 14,054.28 | -0.28% | 41 |
| Jul 17, 2025 | 14,200.00 | 14,200.00 | 14,119.00 | 14,119.00 | 14,093.21 | 0.49% | 26 |
| Jul 16, 2025 | 14,057.16 | 14,057.16 | 14,050.00 | 14,050.00 | 14,024.34 | 0.23% | 27 |
| Jul 11, 2025 | 14,018.28 | 14,018.28 | 14,018.28 | 14,018.28 | 13,992.68 | 0.52% | 150 |
| Jul 10, 2025 | 13,946.03 | 13,946.03 | 13,946.03 | 13,946.03 | 13,920.56 | -2.67% | 37 |
| Jul 9, 2025 | 14,396.00 | 14,396.00 | 14,328.20 | 14,328.20 | 14,282.75 | -1.75% | 59 |
| Jul 8, 2025 | 14,583.23 | 14,583.23 | 14,583.23 | 14,583.23 | 14,536.97 | -0.42% | 7,472 |
| Jul 7, 2025 | 14,645.00 | 14,645.00 | 14,645.00 | 14,645.00 | 14,598.55 | -0.89% | 327 |
| Jun 30, 2025 | 14,789.00 | 14,789.00 | 14,777.00 | 14,777.00 | 14,730.13 | 0.18% | 24 |