Intuit Inc. (BMV:INTU)
Mexico · Delayed Price · Currency is MXN 4,731.13
+148.14 (3.23%)
At close: Jul 1, 2026
BMV:INTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4,800.00 | 4,800.00 | 4,715.34 | 4,731.13 | 4,731.13 | 3.23% | 938 |
| Jun 30, 2026 | 4,568.39 | 4,582.99 | 4,568.39 | 4,582.99 | 4,582.99 | -1.97% | 842 |
| Jun 29, 2026 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | -0.83% | 26 |
| Jun 26, 2026 | 4,698.00 | 4,742.00 | 4,670.00 | 4,714.08 | 4,714.08 | 5.63% | 307 |
| Jun 25, 2026 | 4,530.00 | 4,530.00 | 4,461.01 | 4,463.00 | 4,463.00 | -3.90% | 450 |
| Jun 24, 2026 | 4,620.22 | 4,750.00 | 4,620.22 | 4,644.00 | 4,644.00 | 2.07% | 120 |
| Jun 23, 2026 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1.48% | 25 |
| Jun 22, 2026 | 4,528.00 | 4,528.00 | 4,400.07 | 4,483.54 | 4,483.54 | -2.41% | 539 |
| Jun 18, 2026 | 4,535.00 | 4,656.00 | 4,535.00 | 4,594.28 | 4,594.28 | -2.05% | 137 |
| Jun 17, 2026 | 4,822.00 | 4,830.00 | 4,661.07 | 4,690.27 | 4,690.27 | -2.75% | 115 |
| Jun 16, 2026 | 4,769.00 | 4,822.84 | 4,769.00 | 4,822.84 | 4,822.84 | -2.51% | 72 |
| Jun 15, 2026 | 4,930.00 | 4,947.00 | 4,920.00 | 4,947.00 | 4,947.00 | 4.65% | 138 |
| Jun 12, 2026 | 4,624.00 | 4,727.00 | 4,624.00 | 4,727.00 | 4,727.00 | -0.77% | 155 |
| Jun 11, 2026 | 4,812.25 | 4,812.25 | 4,763.83 | 4,763.83 | 4,763.83 | -3.75% | 121 |
| Jun 10, 2026 | 5,000.00 | 5,000.00 | 4,933.01 | 4,949.50 | 4,949.50 | -3.33% | 141 |
| Jun 9, 2026 | 5,280.00 | 5,280.00 | 5,101.70 | 5,120.00 | 5,120.00 | -3.87% | 3,899 |
| Jun 8, 2026 | 5,180.00 | 5,336.00 | 5,127.00 | 5,325.95 | 5,325.95 | 2.94% | 784 |
| Jun 5, 2026 | 5,200.00 | 5,200.00 | 5,135.00 | 5,173.67 | 5,173.67 | -1.32% | 801 |
| Jun 4, 2026 | 5,451.00 | 5,451.00 | 5,218.56 | 5,243.02 | 5,243.02 | -3.04% | 690 |
| Jun 3, 2026 | 5,430.00 | 5,450.00 | 5,397.00 | 5,407.63 | 5,407.63 | -3.33% | 368 |
| Jun 2, 2026 | 5,999.00 | 5,999.00 | 5,470.00 | 5,593.85 | 5,593.85 | -9.19% | 4,597 |
| Jun 1, 2026 | 6,000.00 | 6,302.53 | 6,000.00 | 6,160.00 | 6,160.00 | 7.85% | 3,359 |
| May 29, 2026 | 5,543.05 | 5,740.01 | 5,543.05 | 5,711.44 | 5,711.44 | 4.99% | 1,110 |
| May 28, 2026 | 5,446.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,440.00 | 2.06% | 15,172 |
| May 27, 2026 | 5,231.93 | 5,435.01 | 5,231.93 | 5,330.00 | 5,330.00 | 1.36% | 831 |
| May 26, 2026 | 5,435.00 | 5,435.00 | 5,246.00 | 5,258.23 | 5,258.23 | -5.02% | 12,696 |
| May 22, 2026 | 5,400.00 | 5,546.00 | 5,325.25 | 5,536.25 | 5,536.25 | 4.16% | 5,262 |
| May 21, 2026 | 5,532.00 | 5,532.00 | 5,266.00 | 5,314.89 | 5,314.89 | -20.20% | 6,627 |
| May 20, 2026 | 6,715.00 | 6,717.00 | 6,650.00 | 6,660.00 | 6,660.00 | -5.49% | 1,324 |
| May 19, 2026 | 7,145.01 | 7,178.01 | 7,046.58 | 7,046.58 | 7,046.58 | 2.87% | 86 |
| May 18, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 3.80% | 19 |
| May 14, 2026 | 6,599.00 | 6,599.00 | 6,599.00 | 6,599.00 | 6,599.00 | 1.68% | 15 |
| May 13, 2026 | 6,485.00 | 6,561.83 | 6,401.00 | 6,490.00 | 6,490.00 | -3.11% | 214 |
| May 12, 2026 | 6,727.15 | 6,727.15 | 6,698.00 | 6,698.00 | 6,698.00 | -0.36% | 161 |
| May 11, 2026 | 6,840.00 | 6,840.00 | 6,722.00 | 6,722.00 | 6,722.00 | -1.15% | 129 |
| May 8, 2026 | 6,868.59 | 6,868.59 | 6,780.00 | 6,800.02 | 6,800.02 | 1.47% | 74 |
| May 6, 2026 | 6,830.00 | 6,830.00 | 6,701.32 | 6,701.32 | 6,701.32 | -3.37% | 248 |
| May 5, 2026 | 6,935.00 | 6,935.00 | 6,935.00 | 6,935.00 | 6,935.00 | -2.66% | 309 |
| May 4, 2026 | 7,124.00 | 7,125.00 | 7,124.00 | 7,124.55 | 7,124.55 | 4.75% | 105 |
| Apr 30, 2026 | 6,801.20 | 6,801.20 | 6,801.20 | 6,801.20 | 6,801.20 | -1.27% | 44 |
| Apr 29, 2026 | 6,888.89 | 6,888.89 | 6,888.89 | 6,888.89 | 6,888.89 | -1.59% | 1,216 |
| Apr 28, 2026 | 6,855.00 | 7,000.00 | 6,855.00 | 7,000.00 | 7,000.00 | 2.99% | 364 |
| Apr 27, 2026 | 6,756.00 | 6,870.00 | 6,756.00 | 6,796.99 | 6,796.99 | 0.34% | 120 |
| Apr 24, 2026 | 6,775.00 | 6,775.00 | 6,774.00 | 6,774.00 | 6,774.00 | 1.52% | 47 |
| Apr 23, 2026 | 6,581.00 | 6,687.30 | 6,550.00 | 6,672.51 | 6,672.51 | -5.76% | 5,085 |
| Apr 22, 2026 | 7,079.63 | 7,080.00 | 7,079.63 | 7,080.00 | 7,080.00 | 0.47% | 721 |
| Apr 21, 2026 | 7,170.00 | 7,199.99 | 7,046.71 | 7,046.71 | 7,046.71 | 3.71% | 63 |
| Apr 17, 2026 | 6,730.00 | 6,794.89 | 6,730.00 | 6,794.89 | 6,794.89 | 1.11% | 2,527 |
| Apr 16, 2026 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | - | 20 |
| Apr 15, 2026 | 6,603.42 | 6,720.00 | 6,603.42 | 6,720.00 | 6,720.00 | 5.83% | 1,014 |