Intuit Inc. (INTU.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:35PM CST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 12,149.00 | 12,149.00 | 12,123.10 | 12,123.10 | 12,123.10 | 50 |
| 04 Jul 2024 | 11,981.25 | 11,981.25 | 11,981.25 | 11,981.25 | 11,981.25 | - |
| 03 Jul 2024 | 11,981.25 | 11,981.25 | 11,981.25 | 11,981.25 | 11,981.25 | - |
| 02 Jul 2024 | 11,981.25 | 11,981.25 | 11,981.25 | 11,981.25 | 11,981.25 | 726 |
| 01 Jul 2024 | 11,905.26 | 11,978.03 | 11,905.26 | 11,978.03 | 11,978.03 | 420 |
| 28 Jun 2024 | 11,990.52 | 11,990.52 | 11,990.52 | 11,990.52 | 11,990.52 | - |
| 27 Jun 2024 | 11,990.52 | 11,990.52 | 11,990.52 | 11,990.52 | 11,990.52 | 15 |
| 26 Jun 2024 | 11,659.00 | 11,659.00 | 11,659.00 | 11,659.00 | 11,659.00 | 8 |
| 25 Jun 2024 | 11,228.56 | 11,228.56 | 11,228.56 | 11,228.56 | 11,228.56 | - |
| 24 Jun 2024 | 11,228.56 | 11,228.56 | 11,228.56 | 11,228.56 | 11,228.56 | 23 |
| 21 Jun 2024 | 11,387.12 | 11,427.52 | 11,387.12 | 11,427.52 | 11,427.52 | 312 |
| 20 Jun 2024 | 11,302.89 | 11,302.89 | 11,302.89 | 11,302.89 | 11,302.89 | 26 |
| 19 Jun 2024 | 11,205.60 | 11,205.60 | 11,205.60 | 11,205.60 | 11,205.60 | - |
| 18 Jun 2024 | 11,165.03 | 11,205.60 | 11,165.03 | 11,205.60 | 11,205.60 | 129 |
| 17 Jun 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 69 |
| 14 Jun 2024 | 10,980.22 | 10,980.22 | 10,980.22 | 10,980.22 | 10,980.22 | - |
| 13 Jun 2024 | 11,123.00 | 11,123.00 | 10,980.22 | 10,980.22 | 10,980.22 | 96 |
| 12 Jun 2024 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - |
| 11 Jun 2024 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 38 |
| 10 Jun 2024 | 10,418.11 | 10,418.11 | 10,380.00 | 10,380.00 | 10,380.00 | 22 |
| 07 Jun 2024 | 10,607.03 | 10,607.03 | 10,607.03 | 10,607.03 | 10,607.03 | 17 |
| 06 Jun 2024 | 10,320.33 | 10,320.33 | 10,320.33 | 10,320.33 | 10,320.33 | 16 |
| 05 Jun 2024 | 10,019.09 | 10,075.00 | 10,019.09 | 10,075.00 | 10,075.00 | 1,109 |
| 04 Jun 2024 | 10,002.00 | 10,191.84 | 10,002.00 | 10,191.84 | 10,191.84 | 448 |
| 03 Jun 2024 | 10,024.00 | 10,028.81 | 10,024.00 | 10,028.81 | 10,028.81 | 103 |
| 31 May 2024 | 9,460.00 | 9,586.11 | 9,460.00 | 9,586.11 | 9,586.11 | 139 |
| 30 May 2024 | 9,653.10 | 9,653.10 | 9,592.95 | 9,592.95 | 9,592.95 | 915 |
| 29 May 2024 | 10,156.45 | 10,156.45 | 10,146.70 | 10,146.70 | 10,146.70 | 586 |
| 28 May 2024 | 9,955.03 | 9,955.03 | 9,955.03 | 9,955.03 | 9,955.03 | 1,381 |
| 27 May 2024 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | - |
| 24 May 2024 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | - |
| 23 May 2024 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | - |
| 22 May 2024 | 11,105.00 | 11,157.00 | 11,105.00 | 11,157.00 | 11,157.00 | 61 |
| 21 May 2024 | 11,103.50 | 11,103.50 | 11,103.50 | 11,103.50 | 11,103.50 | 12 |
| 20 May 2024 | 10,627.21 | 10,627.21 | 10,627.21 | 10,627.21 | 10,627.21 | - |
| 17 May 2024 | 10,627.21 | 10,627.21 | 10,627.21 | 10,627.21 | 10,627.21 | - |
| 16 May 2024 | 10,940.38 | 10,940.38 | 10,627.21 | 10,627.21 | 10,627.21 | 315 |
| 15 May 2024 | 10,850.00 | 10,962.00 | 10,850.00 | 10,962.00 | 10,962.00 | 19 |
| 14 May 2024 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | - |
| 13 May 2024 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | - |
| 10 May 2024 | 10,627.11 | 10,675.00 | 10,627.11 | 10,675.00 | 10,675.00 | 29 |
| 09 May 2024 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 6 |
| 08 May 2024 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - |
| 07 May 2024 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - |
| 06 May 2024 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10 |
| 03 May 2024 | 10,667.00 | 10,667.00 | 10,667.00 | 10,667.00 | 10,667.00 | 9 |
| 02 May 2024 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | - |
| 30 Apr 2024 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | 6 |
| 29 Apr 2024 | 10,955.00 | 10,955.00 | 10,955.00 | 10,955.00 | 10,955.00 | 382 |
| 26 Apr 2024 | 10,917.00 | 10,980.00 | 10,911.19 | 10,980.00 | 10,980.00 | 535 |
| 25 Apr 2024 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | - |
| 24 Apr 2024 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 15 |
| 23 Apr 2024 | 10,745.00 | 10,745.00 | 10,725.00 | 10,725.00 | 10,725.00 | 33 |
| 22 Apr 2024 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 350 |
| 19 Apr 2024 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | 44 |
| 18 Apr 2024 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | - |
| 17 Apr 2024 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | - |
| 16 Apr 2024 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 9 |
| 15 Apr 2024 | 10,227.00 | 10,250.00 | 10,227.00 | 10,250.00 | 10,250.00 | 29 |
| 12 Apr 2024 | 10,327.52 | 10,327.52 | 10,327.52 | 10,327.52 | 10,327.52 | 197 |
| 11 Apr 2024 | 10,327.00 | 10,360.59 | 10,275.36 | 10,360.59 | 10,360.59 | 24 |
| 10 Apr 2024 | 10,519.03 | 10,519.03 | 10,519.03 | 10,519.03 | 10,519.03 | - |
| 09 Apr 2024 | 10,519.03 | 10,519.03 | 10,519.03 | 10,519.03 | 10,519.03 | - |
| 09 Apr 2024 | 0.9 Dividend | |||||
| 08 Apr 2024 | 10,519.03 | 10,519.03 | 10,519.03 | 10,519.03 | 10,518.13 | 32 |
| 05 Apr 2024 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,474.10 | - |
| 04 Apr 2024 | 10,145.60 | 10,475.00 | 10,145.60 | 10,475.00 | 10,474.10 | 34 |
| 03 Apr 2024 | 10,429.00 | 10,429.00 | 10,326.00 | 10,326.00 | 10,325.12 | 153 |
| 02 Apr 2024 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 10,404.11 | 1,385 |
| 01 Apr 2024 | 10,617.90 | 10,617.90 | 10,617.90 | 10,617.90 | 10,616.99 | 70 |
| 27 Mar 2024 | 10,686.01 | 10,686.01 | 10,686.01 | 10,686.01 | 10,685.10 | - |
| 26 Mar 2024 | 10,686.01 | 10,686.01 | 10,686.01 | 10,686.01 | 10,685.10 | 986 |
| 25 Mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | - |
| 22 Mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | - |
| 21 Mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | - |
| 20 Mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | - |
| 19 Mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | - |
| 15 Mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | - |
| 14 Mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | 806 |
| 13 Mar 2024 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 10,829.07 | - |
| 12 Mar 2024 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 10,829.07 | - |
| 11 Mar 2024 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 10,829.07 | 5 |
| 08 Mar 2024 | 10,920.11 | 10,920.11 | 10,920.11 | 10,920.11 | 10,919.18 | 2,000 |
| 07 Mar 2024 | 10,919.30 | 10,919.30 | 10,919.30 | 10,919.30 | 10,918.37 | - |
| 06 Mar 2024 | 10,919.30 | 10,919.30 | 10,919.30 | 10,919.30 | 10,918.37 | 19 |
| 05 Mar 2024 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 11,259.04 | - |
| 04 Mar 2024 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 11,259.04 | 9 |
| 01 Mar 2024 | 11,326.00 | 11,326.00 | 11,326.00 | 11,326.00 | 11,325.03 | - |
| 29 Feb 2024 | 11,326.00 | 11,326.00 | 11,326.00 | 11,326.00 | 11,325.03 | - |
| 28 Feb 2024 | 11,326.00 | 11,326.00 | 11,326.00 | 11,326.00 | 11,325.03 | 7 |
| 27 Feb 2024 | 10,781.53 | 10,781.53 | 10,781.53 | 10,781.53 | 10,780.61 | - |
| 26 Feb 2024 | 10,781.53 | 10,781.53 | 10,781.53 | 10,781.53 | 10,780.61 | - |
| 23 Feb 2024 | 10,781.53 | 10,781.53 | 10,781.53 | 10,781.53 | 10,780.61 | - |
| 22 Feb 2024 | 10,781.53 | 10,781.53 | 10,781.53 | 10,781.53 | 10,780.61 | - |
| 21 Feb 2024 | 10,781.53 | 10,781.53 | 10,781.53 | 10,781.53 | 10,780.61 | 66 |
| 20 Feb 2024 | 10,987.17 | 10,987.17 | 10,987.17 | 10,987.17 | 10,986.23 | 192 |
| 19 Feb 2024 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,189.04 | - |
| 16 Feb 2024 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,189.04 | - |
| 15 Feb 2024 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,189.04 | - |
| 14 Feb 2024 | 10,977.00 | 11,190.00 | 10,931.11 | 11,190.00 | 11,189.04 | 35 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.