Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,153.83 -1,233.00 (-1.73%) CMC Crypto 200
1,527.33 +38.78 (+2.60%)
Intuit Inc. (INTU.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:40AM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 13 Feb 2024 | 11,164.03 | 11,164.03 | 11,164.03 | 11,164.03 | 11,163.08 | - |
| 12 Feb 2024 | 11,164.03 | 11,164.03 | 11,164.03 | 11,164.03 | 11,163.08 | - |
| 09 Feb 2024 | 11,164.03 | 11,164.03 | 11,164.03 | 11,164.03 | 11,163.08 | - |
| 08 Feb 2024 | 11,164.03 | 11,164.03 | 11,164.03 | 11,164.03 | 11,163.08 | 17 |
| 07 Feb 2024 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,108.05 | - |
| 06 Feb 2024 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,108.05 | - |
| 02 Feb 2024 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,108.05 | - |
| 01 Feb 2024 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,108.05 | - |
| 31 Jan 2024 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,108.05 | - |
| 30 Jan 2024 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,108.05 | 56 |
| 29 Jan 2024 | 11,018.66 | 11,018.66 | 11,018.66 | 11,018.66 | 11,017.72 | - |
| 26 Jan 2024 | 11,018.66 | 11,018.66 | 11,018.66 | 11,018.66 | 11,017.72 | 142 |
| 25 Jan 2024 | 11,087.91 | 11,087.91 | 11,087.91 | 11,087.91 | 11,086.96 | - |
| 24 Jan 2024 | 11,087.91 | 11,087.91 | 11,087.91 | 11,087.91 | 11,086.96 | 5 |
| 23 Jan 2024 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,799.08 | 11 |
| 22 Jan 2024 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 10,409.11 | - |
| 19 Jan 2024 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 10,409.11 | - |
| 18 Jan 2024 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 10,409.11 | 14 |
| 17 Jan 2024 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,969.15 | - |
| 16 Jan 2024 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,969.15 | - |
| 15 Jan 2024 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,969.15 | - |
| 12 Jan 2024 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,969.15 | - |
| 11 Jan 2024 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,969.15 | - |
| 10 Jan 2024 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,969.15 | - |
| 09 Jan 2024 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,969.15 | - |
| 09 Jan 2024 | 0.9 Dividend | |||||
| 08 Jan 2024 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,968.25 | - |
| 05 Jan 2024 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,968.25 | 9 |
| 04 Jan 2024 | 10,034.19 | 10,034.19 | 10,023.90 | 10,023.90 | 10,022.14 | 145 |
| 03 Jan 2024 | 10,611.23 | 10,611.23 | 10,611.23 | 10,611.23 | 10,609.37 | - |
| 02 Jan 2024 | 10,611.23 | 10,611.23 | 10,611.23 | 10,611.23 | 10,609.37 | - |
| 29 Dec 2023 | 10,611.23 | 10,611.23 | 10,611.23 | 10,611.23 | 10,609.37 | 6 |
| 28 Dec 2023 | 10,611.60 | 10,611.60 | 10,611.60 | 10,611.60 | 10,609.73 | - |
| *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.