Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,990.00 | 1,990.00 | 1,987.50 | 1,987.50 | 1,987.50 | 155 |
| 2026-10-15 | 2,007.50 | 2,018.00 | 1,996.00 | 2,018.00 | 2,018.00 | 166 |
| 2026-10-14 | 2,100.00 | 2,130.99 | 2,100.00 | 2,111.00 | 2,111.00 | 299 |
| 2026-10-13 | 2,120.00 | 2,120.00 | 2,094.00 | 2,114.19 | 2,114.19 | 44 |
| 2026-10-12 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 352 |
| 2026-10-09 | 2,175.00 | 2,181.00 | 2,170.00 | 2,180.00 | 2,180.00 | 715 |
| 2026-10-08 | 2,109.20 | 2,109.20 | 2,096.70 | 2,096.70 | 2,096.70 | 44 |
| 2026-10-07 | 2,150.00 | 2,150.00 | 2,102.00 | 2,117.00 | 2,117.00 | 531 |
| 2026-10-06 | 2,070.00 | 2,120.01 | 2,065.00 | 2,120.00 | 2,120.00 | 555 |
| 2026-10-05 | 2,032.50 | 2,042.00 | 2,032.50 | 2,042.00 | 2,042.00 | 368 |
| 2026-10-02 | 1,997.00 | 2,020.00 | 1,997.00 | 2,020.00 | 2,020.00 | 168 |
| 2026-10-01 | 1,968.00 | 1,997.00 | 1,968.00 | 1,997.00 | 1,996.58 | 744 |
| 2026-09-30 | 1,947.14 | 1,954.50 | 1,940.00 | 1,952.00 | 1,944.55 | 1,000 |
| 2026-09-29 | 1,932.79 | 1,935.00 | 1,932.79 | 1,933.86 | 1,926.48 | 165 |
| 2026-09-28 | 1,914.99 | 1,914.99 | 1,914.99 | 1,914.99 | 1,907.68 | 38 |
| 2026-09-25 | 1,910.86 | 1,910.86 | 1,910.86 | 1,910.86 | 1,903.57 | 521 |
| 2026-09-24 | 1,867.01 | 1,887.43 | 1,866.97 | 1,887.43 | 1,880.23 | 973 |
| 2026-09-23 | 1,872.00 | 1,872.00 | 1,866.00 | 1,866.00 | 1,858.88 | 159 |
| 2026-09-22 | 1,845.00 | 1,845.00 | 1,812.70 | 1,839.95 | 1,832.93 | 1,189 |
| 2026-09-21 | 1,891.10 | 1,912.95 | 1,887.50 | 1,912.95 | 1,905.65 | 751 |
| 2026-09-18 | 1,873.00 | 1,873.00 | 1,869.00 | 1,869.00 | 1,861.87 | 435 |
| 2026-09-17 | 1,877.00 | 1,905.00 | 1,877.00 | 1,891.53 | 1,884.31 | 535 |
| 2026-09-15 | 1,898.45 | 1,898.45 | 1,894.50 | 1,895.00 | 1,887.77 | 2,341 |
| 2026-09-14 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,891.75 | 911 |
| 2026-09-11 | 1,839.61 | 1,899.99 | 1,839.61 | 1,892.00 | 1,884.78 | 3,021 |
| 2026-09-10 | 1,835.00 | 1,838.20 | 1,832.00 | 1,832.00 | 1,825.01 | 1,132 |
| 2026-09-09 | 1,855.00 | 1,855.00 | 1,846.53 | 1,848.00 | 1,840.95 | 795 |
| 2026-09-08 | 1,833.51 | 1,851.00 | 1,830.00 | 1,842.23 | 1,835.20 | 5,469 |
| 2026-09-04 | 1,839.99 | 1,848.00 | 1,839.99 | 1,848.00 | 1,840.95 | 158 |
| 2026-09-03 | 1,845.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,837.96 | 1,123 |
| 2026-09-02 | 1,847.95 | 1,860.00 | 1,843.50 | 1,857.10 | 1,850.01 | 1,203 |
| 2026-09-01 | 1,852.00 | 1,860.50 | 1,852.00 | 1,860.00 | 1,852.90 | 371 |
| 2026-08-31 | 1,881.01 | 1,887.00 | 1,881.00 | 1,887.00 | 1,879.80 | 201 |
| 2026-08-28 | 1,890.00 | 1,890.00 | 1,869.15 | 1,870.10 | 1,862.96 | 1,270 |
| 2026-08-27 | 1,900.00 | 1,905.00 | 1,895.47 | 1,897.01 | 1,889.77 | 77 |
| 2026-08-26 | 1,892.28 | 1,899.70 | 1,892.28 | 1,899.70 | 1,892.45 | 623 |
| 2026-08-25 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,891.75 | 48 |
| 2026-08-24 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,876.81 | 142 |
| 2026-08-21 | 1,888.00 | 1,888.00 | 1,886.00 | 1,888.00 | 1,880.80 | 116 |
| 2026-08-20 | 1,862.50 | 1,862.50 | 1,857.32 | 1,857.32 | 1,850.23 | 93 |
| 2026-08-19 | 1,895.99 | 1,895.99 | 1,887.00 | 1,887.00 | 1,879.80 | 172 |
| 2026-08-18 | 1,910.00 | 1,910.00 | 1,883.00 | 1,904.00 | 1,896.73 | 1,982 |
| 2026-08-17 | 1,930.77 | 1,934.71 | 1,910.00 | 1,910.00 | 1,902.71 | 147 |
| 2026-08-14 | 1,908.90 | 1,913.00 | 1,875.90 | 1,900.01 | 1,892.76 | 1,141 |
| 2026-08-13 | 1,961.28 | 1,974.00 | 1,912.01 | 1,927.72 | 1,920.36 | 3,800 |
| 2026-08-12 | 2,096.50 | 2,125.00 | 2,090.00 | 2,110.39 | 2,102.34 | 2,980 |
| 2026-08-11 | 2,082.01 | 2,082.01 | 2,055.84 | 2,055.84 | 2,047.99 | 4,013 |
| 2026-08-10 | 2,113.00 | 2,132.10 | 2,100.00 | 2,100.00 | 2,091.99 | 3,815 |
| 2026-08-07 | 2,089.00 | 2,089.00 | 2,076.00 | 2,076.00 | 2,068.08 | 134 |
| 2026-08-06 | 2,067.00 | 2,090.00 | 2,067.00 | 2,081.80 | 2,073.86 | 1,417 |
| 2026-08-05 | 2,120.24 | 2,124.00 | 2,098.00 | 2,106.66 | 2,098.62 | 1,772 |
| 2026-08-04 | 2,070.90 | 2,091.00 | 2,070.90 | 2,091.00 | 2,083.02 | 6,721 |
| 2026-08-03 | 2,002.00 | 2,010.00 | 2,002.00 | 2,010.00 | 2,002.33 | 254 |
| 2026-07-31 | 2,009.70 | 2,009.70 | 2,009.70 | 2,009.70 | 2,002.03 | 151 |
| 2026-07-30 | 1,942.60 | 1,965.01 | 1,942.60 | 1,965.01 | 1,957.51 | 512 |
| 2026-07-29 | 2,012.91 | 2,012.91 | 2,012.91 | 2,012.91 | 2,005.23 | 50 |
| 2026-07-27 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,977.42 | 9 |
| 2026-07-24 | 1,966.00 | 1,999.50 | 1,966.00 | 1,987.00 | 1,979.42 | 339 |
| 2026-07-23 | 1,974.00 | 1,979.80 | 1,974.00 | 1,979.80 | 1,972.24 | 58 |
| 2026-07-22 | 1,941.89 | 1,966.00 | 1,941.89 | 1,966.00 | 1,958.50 | 175 |
Page 1 of 18 · 1,042 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 7.6209 MXN |
| 2026-07-06 | 7.3316 MXN |
| 2026-04-01 | 7.4865 MXN |
| 2026-01-02 | 7.3310 MXN |
| 2025-10-03 | 7.5481 MXN |
| 2025-07-03 | 7.6570 MXN |
| 2025-04-03 | 8.1560 MXN |
| 2025-01-03 | 8.2634 MXN |
| 2024-10-02 | 7.7802 MXN |
| 2024-07-05 | 7.2634 MXN |
| 2024-04-03 | 6.6332 MXN |
| 2024-01-03 | 6.6466 MXN |
| 2023-10-03 | 6.9508 MXN |
| 2023-07-05 | 6.6343 MXN |
| 2023-04-04 | 7.0633 MXN |
| 2023-01-04 | 7.3592 MXN |
| 2022-10-04 | 7.5959 MXN |
| 2022-07-05 | 7.8204 MXN |
| 2022-04-05 | 7.5533 MXN |
| 2022-01-04 | 7.5735 MXN |
| 2021-10-04 | 7.6192 MXN |
| 2021-07-02 | 7.3532 MXN |
| 2021-04-05 | 7.5014 MXN |
| 2021-01-04 | 7.1499 MXN |
| 2020-10-01 | 7.9041 MXN |
| 2020-07-02 | 8.1171 MXN |
| 2020-04-02 | 8.6436 MXN |
| 2020-01-02 | 6.6080 MXN |
| 2019-10-03 | 6.9103 MXN |
| 2019-07-03 | 6.6693 MXN |
| 2019-04-04 | 6.7080 MXN |
| 2019-01-03 | 6.4798 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.