Skip to main content
Intuit Inc. (BMV:INTU)
Mexico flag Mexico · Delayed Price · Currency is MXN
7,000.00
+203.01 (2.99%)
Last updated: Apr 28, 2026, 8:52 AM CST

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20266,756.006,870.006,756.006,796.996,796.990.34%120
Apr 24, 20266,775.006,775.006,774.006,774.006,774.001.52%47
Apr 23, 20266,581.006,687.306,550.006,672.516,672.51-5.76%5,085
Apr 22, 20267,079.637,080.007,079.637,080.007,080.000.47%721
Apr 21, 20267,170.007,199.997,046.717,046.717,046.713.71%63
Apr 17, 20266,730.006,794.896,730.006,794.896,794.891.11%2,527
Apr 16, 20266,720.006,720.006,720.006,720.006,720.00-20
Apr 15, 20266,603.426,720.006,603.426,720.006,720.005.83%1,014
Apr 14, 20266,430.006,430.006,350.006,350.006,350.00-0.38%3,738
Apr 13, 20266,300.006,383.006,284.006,374.046,374.045.99%7,054
Apr 10, 20266,047.006,047.005,947.006,014.036,014.03-3.09%20,823
Apr 9, 20266,482.356,482.356,203.696,206.006,206.00-11.09%2,897
Apr 8, 20266,980.006,980.006,980.006,980.006,959.08-3.71%1,013
Apr 7, 20267,355.007,355.007,248.607,248.607,226.88-6.96%3,602
Mar 24, 20267,800.007,800.007,791.007,791.007,767.65-3.81%189
Mar 23, 20268,179.008,179.008,099.308,099.308,075.032.30%20
Mar 18, 20267,917.007,917.007,917.007,917.007,893.27-2.86%128
Mar 17, 20268,081.008,150.008,081.008,150.008,125.584.50%56
Mar 13, 20267,799.347,799.347,799.347,799.347,775.970.15%3,540
Mar 12, 20267,787.517,787.517,787.517,787.517,764.170.23%3,666
Mar 11, 20267,745.007,771.787,745.007,769.707,746.41-2.44%1,184
Mar 10, 20267,743.877,985.007,743.877,963.807,939.93-4.86%2,552
Mar 9, 20268,318.308,390.008,318.308,370.708,345.61-2.19%520
Mar 6, 20268,376.008,557.908,376.008,557.908,532.252.18%2,566
Mar 5, 20268,296.008,374.998,296.008,374.998,349.898.06%1,335
Mar 4, 20267,729.797,779.367,729.797,750.007,726.771.72%5,496
Mar 3, 20267,360.007,670.007,360.007,619.007,596.174.74%491
Mar 2, 20267,335.007,557.597,274.007,274.007,252.203.71%1,358
Feb 27, 20266,625.007,014.006,625.007,014.006,992.983.61%1,245
Feb 26, 20266,800.006,981.006,700.006,769.846,749.554.76%1,607
Feb 25, 20266,340.016,463.006,315.126,462.006,442.634.23%3,682
Feb 24, 20266,500.006,500.006,200.006,200.006,181.42-1,456
Feb 23, 20266,300.006,300.006,040.006,200.006,181.42-4.67%5,350
Feb 20, 20266,565.006,565.006,504.006,504.006,484.51-1.44%223
Feb 19, 20266,633.006,633.006,587.006,598.936,579.15-2.83%683
Feb 18, 20266,570.006,798.206,570.006,791.006,770.654.96%1,087
Feb 17, 20266,470.006,470.016,470.006,470.016,450.62-5.46%65
Feb 13, 20266,943.006,950.006,844.006,844.006,823.490.72%133
Feb 12, 20266,856.006,856.006,795.006,795.006,774.64-1.81%5,642
Feb 11, 20266,920.006,920.006,920.006,920.006,899.26-4.58%79
Feb 10, 20267,691.507,691.507,233.907,252.507,230.76-3.30%6,784
Feb 9, 20267,550.007,550.007,500.007,500.007,477.52-1.92%418
Feb 6, 20267,688.007,694.007,646.947,646.947,624.020.34%1,863
Feb 5, 20267,870.007,870.007,574.007,621.007,598.16-1.10%2,812
Feb 4, 20267,400.007,764.167,000.007,705.697,682.603.51%2,215
Feb 3, 20267,650.007,650.007,404.007,444.207,421.89-14.71%3,710
Jan 30, 20268,726.008,727.858,720.008,727.858,701.690.85%1,387
Jan 29, 20268,580.008,659.008,580.008,654.678,628.73-7.93%3,191
Jan 28, 20269,400.009,400.009,400.009,400.009,371.83-0.28%362
Jan 27, 20269,375.809,426.449,375.809,426.449,398.19-3.61%1,526
Jan 23, 20269,772.809,779.009,731.609,779.009,749.692.77%227
Jan 22, 20269,424.009,515.009,424.009,515.009,486.483.44%3,332
Jan 21, 20269,140.009,199.009,140.009,199.009,171.43-1.23%31
Jan 20, 20269,490.009,490.009,314.009,314.009,286.09-4.15%228
Jan 16, 20269,600.009,717.009,506.009,717.009,687.88-0.45%483
Jan 15, 20269,760.709,760.709,760.709,760.709,731.45-3.26%2,090
Jan 14, 202610,276.0010,276.0010,090.0010,090.0010,059.76-7.22%5,095
Jan 13, 202611,201.5511,201.5510,875.0010,875.0010,842.41-4.46%216
Jan 12, 202611,370.0011,383.2011,370.0011,383.2011,349.090.29%824
Jan 9, 202611,350.0011,350.0011,350.0011,350.0011,315.99-3.49%317
Jan 8, 202611,755.0011,760.0011,755.0011,760.0011,703.24-46
Jan 7, 202611,598.1711,760.0011,598.1711,760.0011,703.243.68%1,133
Jan 5, 202611,342.6111,342.6111,342.6111,342.6111,287.86-6.07%302
Dec 31, 202512,075.0012,075.0012,075.0012,075.0012,016.720.02%21
Dec 30, 202512,090.0012,090.0012,072.7012,072.7012,014.43-0.10%44
Dec 19, 202512,084.9112,084.9112,084.9112,084.9112,026.580.31%978
Dec 18, 202512,048.0012,048.0012,048.0012,048.0011,989.850.40%15
Dec 17, 202512,082.0012,082.0012,000.0012,000.0011,942.080.25%910
Dec 16, 202511,970.0011,970.0011,970.0011,970.0011,912.22-0.43%2,219
Dec 15, 202512,022.0012,022.0012,022.0012,022.0011,963.97-1.34%83
Dec 11, 202512,135.0012,185.0012,112.0012,185.0012,126.181.81%2,650
Dec 10, 202511,910.0012,000.5011,910.0011,968.0011,910.230.43%25
Dec 9, 202512,000.5012,000.5011,916.2011,916.2011,858.68-0.45%542
Dec 8, 202512,103.0012,103.0011,970.0011,970.0011,912.22-1.48%16
Dec 5, 202512,135.3812,150.0012,135.3812,150.0012,091.352.27%81
Dec 4, 202511,880.0011,880.0011,880.0011,880.0011,822.660.47%241
Dec 3, 202511,760.0011,824.0011,760.0011,824.0011,766.932.05%30
Dec 2, 202511,490.0011,586.0011,488.0011,586.0011,530.08-0.12%448
Dec 1, 202511,560.0011,600.0011,560.0011,600.0011,544.010.28%31
Nov 28, 202511,568.0011,568.0011,568.0011,568.0011,512.160.10%5,116
Nov 26, 202511,556.3411,556.3411,556.3411,556.3411,500.56-6.54%830
Nov 21, 202512,500.0012,500.0012,365.0012,365.0012,305.324.21%116
Nov 20, 202512,150.0012,150.0011,865.0011,865.0011,807.73-0.82%105
Nov 19, 202511,944.0011,963.0011,944.0011,963.0011,905.260.16%66
Nov 18, 202511,982.4711,982.4711,943.3211,943.3211,885.67-1.46%330
Nov 14, 202512,120.0012,120.0012,120.0012,120.0012,061.501.47%11
Nov 13, 202512,029.0012,029.0011,945.0011,945.0011,887.34-0.15%17
Nov 11, 202511,935.1711,963.0011,935.1711,963.0011,905.261.51%340
Nov 7, 202511,785.0011,785.0011,785.0011,785.0011,728.12-3.91%165
Nov 4, 202512,265.0012,265.0012,265.0012,265.0012,205.80-0.41%17
Nov 3, 202512,315.0012,315.0012,315.0012,315.0012,255.562.80%18
Oct 29, 202511,980.0011,980.0011,980.0011,980.0011,922.17-4.69%853