Skip to main content
Intuit Inc. (BMV:INTU)
Mexico flag Mexico · Delayed Price · Currency is MXN
11,880
+56 (0.47%)
At close: Dec 4, 2025

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202511,880.0011,880.0011,880.0011,880.0011,880.000.47%241
Dec 3, 202511,760.0011,824.0011,760.0011,824.0011,824.002.05%30
Dec 2, 202511,490.0011,586.0011,488.0011,586.0011,586.00-0.12%448
Dec 1, 202511,560.0011,600.0011,560.0011,600.0011,600.000.28%31
Nov 28, 202511,568.0011,568.0011,568.0011,568.0011,568.000.10%5,116
Nov 26, 202511,556.3411,556.3411,556.3411,556.3411,556.34-6.54%830
Nov 21, 202512,500.0012,500.0012,365.0012,365.0012,365.004.21%116
Nov 20, 202512,150.0012,150.0011,865.0011,865.0011,865.00-0.82%105
Nov 19, 202511,944.0011,963.0011,944.0011,963.0011,963.000.16%66
Nov 18, 202511,982.4711,982.4711,943.3211,943.3211,943.32-1.46%330
Nov 14, 202512,120.0012,120.0012,120.0012,120.0012,120.001.47%11
Nov 13, 202512,029.0012,029.0011,945.0011,945.0011,945.00-0.15%17
Nov 11, 202511,935.1711,963.0011,935.1711,963.0011,963.001.51%340
Nov 7, 202511,785.0011,785.0011,785.0011,785.0011,785.00-3.91%165
Nov 4, 202512,265.0012,265.0012,265.0012,265.0012,265.00-0.41%17
Nov 3, 202512,315.0012,315.0012,315.0012,315.0012,315.002.80%18
Oct 29, 202511,980.0011,980.0011,980.0011,980.0011,980.00-4.69%853
Oct 27, 202512,511.7912,570.0012,511.7912,570.0012,570.00-0.83%231
Oct 24, 202512,675.0012,675.0012,675.0012,675.0012,675.002.24%120
Oct 23, 202512,397.7012,397.7012,397.7012,397.7012,397.70-0.50%8
Oct 22, 202512,460.0012,460.0012,460.0012,460.0012,460.002.62%208
Oct 17, 202512,098.3212,142.0012,098.3212,142.0012,142.000.92%379
Oct 15, 202512,121.3712,121.3712,031.3212,031.3212,031.32-1.26%133
Oct 14, 202512,175.5012,185.0012,170.0012,185.0012,185.002.78%448
Oct 9, 202511,868.0011,868.0011,855.3511,855.3511,855.35-1.62%1,247
Oct 7, 202512,109.0012,109.0012,050.0012,050.0012,027.99-2.30%196
Oct 6, 202512,334.0012,334.0012,334.0012,334.0012,311.47-1.84%11
Oct 3, 202512,565.0012,565.0012,565.0012,565.0012,542.050.57%31
Oct 2, 202512,494.0512,494.0512,494.0512,494.0512,471.23-0.91%757
Sep 30, 202512,608.6412,608.6412,608.6412,608.6412,585.61-1.07%295
Sep 26, 202512,745.0012,745.0012,745.0012,745.0012,721.72-6
Sep 23, 202512,827.5812,827.5812,745.0012,745.0012,721.720.52%154
Sep 19, 202512,678.4912,678.4912,678.4912,678.4912,655.331.55%237
Sep 18, 202512,478.9112,568.2312,478.9112,485.0012,462.202.83%160
Sep 17, 202512,140.0012,141.0012,140.0012,140.8112,118.641.55%184
Sep 15, 202511,956.0011,956.0011,956.0011,956.0011,934.16-5,062
Sep 12, 202511,956.0011,956.0011,956.0011,956.0011,934.16-2.19%200
Sep 11, 202512,207.0012,223.6812,193.2512,223.6812,201.350.21%85
Sep 10, 202512,198.0012,198.0012,198.0012,198.0012,175.72-2.54%128
Sep 9, 202512,450.0012,516.0012,450.0012,516.0012,493.14-1.06%234
Sep 8, 202512,650.0012,650.0012,650.0012,650.0012,626.901.32%4,926
Sep 5, 202512,485.1412,485.1412,485.1412,485.1412,462.340.37%68
Sep 3, 202512,375.5712,457.0012,363.9912,439.5812,416.860.16%776
Sep 2, 202512,420.0012,420.0012,420.0012,420.0012,397.32-0.44%8
Aug 29, 202512,441.6312,495.0012,441.6312,475.0012,452.220.17%152
Aug 28, 202512,500.0012,500.0012,453.4812,453.4812,430.730.84%85
Aug 27, 202512,278.2312,349.1512,278.2312,349.1512,326.600.48%585
Aug 26, 202512,305.0012,305.0012,290.0012,290.0012,267.550.11%24
Aug 25, 202512,276.0012,276.0012,276.0012,276.0012,253.58-0.60%44
Aug 22, 202512,100.0012,350.0012,100.0012,350.0012,327.44-5.79%325
Aug 21, 202513,032.0013,110.0013,032.0013,109.0013,085.06-0.16%1,151
Aug 20, 202513,129.7213,129.7213,129.7213,129.7213,105.74-0.31%268
Aug 19, 202513,423.0013,423.0013,170.5113,170.5113,146.46-1.32%147
Aug 14, 202513,368.0013,368.0013,330.0013,347.0013,322.620.14%2,728
Aug 13, 202513,327.8313,327.8313,327.8313,327.8313,303.490.86%177
Aug 11, 202513,214.8413,214.8413,214.8413,214.8413,190.70-7.08%612
Aug 7, 202514,221.0014,221.0014,221.0014,221.0014,195.03-1.55%15
Aug 6, 202514,445.0014,445.0014,445.0014,445.0014,418.620.46%108
Aug 5, 202514,378.5314,378.5314,378.5314,378.5314,352.27-3.14%20
Aug 4, 202514,844.1914,844.1914,844.1914,844.1914,817.08-2.53%52
Jul 30, 202515,191.9515,230.0015,191.9515,230.0015,202.181.54%4,052
Jul 29, 202515,073.2315,073.2314,999.6814,999.6814,972.28-0.07%3,101
Jul 28, 202514,907.0515,010.0014,907.0515,010.0014,982.593.85%1,628
Jul 24, 202514,557.2014,557.2014,453.8414,453.8414,427.440.51%658
Jul 23, 202514,355.0014,380.0014,355.0014,380.0014,353.742.13%65
Jul 18, 202514,085.0014,085.0014,080.0014,080.0014,054.28-0.28%41
Jul 17, 202514,200.0014,200.0014,119.0014,119.0014,093.210.49%26
Jul 16, 202514,057.1614,057.1614,050.0014,050.0014,024.340.23%27
Jul 11, 202514,018.2814,018.2814,018.2814,018.2813,992.680.52%150
Jul 10, 202513,946.0313,946.0313,946.0313,946.0313,920.56-2.67%37
Jul 9, 202514,396.0014,396.0014,328.2014,328.2014,282.75-1.75%59
Jul 8, 202514,583.2314,583.2314,583.2314,583.2314,536.97-0.42%7,472
Jul 7, 202514,645.0014,645.0014,645.0014,645.0014,598.55-0.89%327
Jun 30, 202514,789.0014,789.0014,777.0014,777.0014,730.130.18%24
Jun 27, 202514,750.0014,751.0014,750.0014,751.0014,704.213.09%128
Jun 25, 202514,309.5514,309.5514,309.5514,309.5514,264.16-1.38%242
Jun 20, 202514,560.0014,560.0014,510.0014,510.0014,463.970.08%13
Jun 17, 202514,498.0314,498.0314,498.0314,498.0314,452.040.61%214
Jun 13, 202514,410.0014,410.0014,410.0014,410.0014,364.29-1.15%12
Jun 9, 202514,577.0314,577.0314,577.0314,577.0314,530.79-0.87%438