Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 825.00 | 826.00 | 825.00 | 826.00 | 771.06 | 99 |
| 2024-03-22 | 833.00 | 833.00 | 833.00 | 833.00 | 777.60 | 48 |
| 2024-03-21 | 834.99 | 843.00 | 834.99 | 837.00 | 781.33 | 254 |
| 2024-03-19 | 820.00 | 820.00 | 815.90 | 815.90 | 761.63 | 25 |
| 2024-03-15 | 821.00 | 821.00 | 821.00 | 821.00 | 766.40 | 93 |
| 2024-03-14 | 833.00 | 835.49 | 833.00 | 835.49 | 779.92 | 63 |
| 2024-03-13 | 832.00 | 835.50 | 832.00 | 835.50 | 779.93 | 124 |
| 2024-03-12 | 842.00 | 842.00 | 829.01 | 840.00 | 784.13 | 300 |
| 2024-03-11 | 842.00 | 842.00 | 842.00 | 842.00 | 786.00 | 1,800 |
| 2024-03-08 | 827.00 | 832.00 | 824.99 | 832.00 | 776.66 | 2,322 |
| 2024-03-07 | 824.66 | 824.80 | 824.66 | 824.75 | 769.90 | 1,806 |
| 2024-03-06 | 828.00 | 830.99 | 828.00 | 829.40 | 774.24 | 356 |
| 2024-03-05 | 831.00 | 831.00 | 830.99 | 830.99 | 775.72 | 5,047 |
| 2024-03-04 | 828.00 | 836.70 | 828.00 | 836.60 | 780.96 | 1,501 |
| 2024-03-01 | 820.00 | 820.00 | 813.00 | 813.00 | 758.93 | 157 |
| 2024-02-29 | 822.50 | 826.99 | 822.50 | 826.00 | 771.06 | 782 |
| 2024-02-28 | 824.67 | 828.00 | 823.00 | 823.00 | 768.26 | 10,133 |
| 2024-02-27 | 826.00 | 826.00 | 823.00 | 823.00 | 768.26 | 1,383 |
| 2024-02-26 | 839.00 | 839.00 | 827.22 | 827.23 | 772.21 | 1,256 |
| 2024-02-23 | 839.99 | 859.99 | 832.01 | 839.00 | 783.20 | 211 |
| 2024-02-22 | 827.00 | 839.99 | 827.00 | 831.50 | 776.20 | 4,444 |
| 2024-02-21 | 823.29 | 828.99 | 820.00 | 825.00 | 770.13 | 9,185 |
| 2024-02-20 | 819.00 | 823.29 | 819.00 | 823.29 | 768.53 | 13,599 |
| 2024-02-16 | 834.40 | 834.40 | 826.20 | 826.70 | 771.72 | 682 |
| 2024-02-15 | 840.00 | 841.00 | 824.00 | 840.00 | 784.13 | 228 |
| 2024-02-14 | 853.70 | 856.20 | 853.70 | 856.00 | 799.07 | 10,248 |
| 2024-02-13 | 858.00 | 858.00 | 845.58 | 853.70 | 796.92 | 538 |
| 2024-02-12 | 848.00 | 869.99 | 848.00 | 856.10 | 799.16 | 1,153 |
| 2024-02-09 | 874.99 | 874.99 | 856.50 | 856.50 | 799.53 | 519 |
| 2024-02-08 | 846.81 | 847.00 | 846.81 | 847.00 | 790.67 | 43 |
| 2024-02-07 | 850.00 | 855.00 | 848.00 | 850.20 | 793.65 | 9,458 |
| 2024-02-06 | 856.85 | 860.00 | 856.85 | 860.00 | 802.80 | 4,622 |
| 2024-02-02 | 856.60 | 864.99 | 856.60 | 862.50 | 805.14 | 402 |
| 2024-02-01 | 856.94 | 861.00 | 856.94 | 861.00 | 803.73 | 9,454 |
| 2024-01-31 | 870.00 | 870.00 | 865.00 | 865.12 | 807.58 | 3,878 |
| 2024-01-30 | 893.00 | 895.00 | 893.00 | 893.00 | 833.61 | 4,725 |
| 2024-01-29 | 914.39 | 914.39 | 890.00 | 900.00 | 840.14 | 3,053 |
| 2024-01-26 | 904.50 | 904.50 | 904.50 | 904.50 | 844.34 | 1,269 |
| 2024-01-25 | 882.80 | 904.50 | 882.80 | 904.50 | 844.34 | 5,145 |
| 2024-01-24 | 878.99 | 883.80 | 878.99 | 882.80 | 824.08 | 4,815 |
| 2024-01-23 | 892.10 | 899.99 | 892.10 | 894.45 | 834.96 | 584 |
| 2024-01-22 | 878.99 | 886.00 | 878.99 | 886.00 | 827.07 | 862 |
| 2024-01-19 | 877.23 | 878.99 | 877.23 | 878.65 | 820.21 | 3,928 |
| 2024-01-18 | 869.00 | 869.50 | 869.00 | 869.50 | 811.67 | 4,744 |
| 2024-01-17 | 864.30 | 865.00 | 864.30 | 865.00 | 807.47 | 5,886 |
| 2024-01-16 | 860.00 | 870.00 | 860.00 | 869.98 | 812.12 | 8,953 |
| 2024-01-12 | 840.52 | 850.00 | 840.52 | 845.75 | 789.50 | 83 |
| 2024-01-11 | 858.00 | 858.00 | 840.52 | 840.52 | 784.62 | 2,626 |
| 2024-01-10 | 846.00 | 847.95 | 846.00 | 847.95 | 791.55 | 363 |
| 2024-01-09 | 852.64 | 852.64 | 836.00 | 842.70 | 786.65 | 149 |
| 2024-01-08 | 846.23 | 846.23 | 840.00 | 840.00 | 784.13 | 19 |
| 2024-01-05 | 845.00 | 845.00 | 845.00 | 845.00 | 788.80 | 78 |
| 2024-01-04 | 857.70 | 864.95 | 851.01 | 864.95 | 807.42 | 473 |
| 2024-01-03 | 857.70 | 860.00 | 857.50 | 860.00 | 802.80 | 1,545 |
| 2024-01-02 | 861.98 | 861.98 | 861.98 | 861.98 | 798.45 | 21 |
| 2023-12-29 | 852.06 | 861.98 | 852.06 | 861.98 | 798.45 | 94 |
| 2023-12-28 | 861.98 | 861.98 | 861.98 | 861.98 | 798.45 | 34 |
| 2023-12-27 | 852.00 | 856.00 | 851.00 | 851.75 | 788.97 | 143 |
| 2023-12-26 | 848.01 | 854.00 | 848.01 | 854.00 | 791.05 | 650 |
| 2023-12-22 | 850.00 | 855.00 | 850.00 | 852.05 | 789.25 | 1,939 |
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.