Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 847.50 | 852.53 | 843.00 | 845.73 | 783.39 | 273 |
| 2023-12-20 | 858.50 | 858.50 | 852.52 | 852.52 | 789.68 | 522 |
| 2023-12-19 | 861.50 | 869.99 | 852.01 | 856.50 | 793.37 | 514 |
| 2023-12-18 | 850.00 | 862.50 | 850.00 | 861.46 | 797.96 | 1,043 |
| 2023-12-15 | 852.01 | 858.00 | 852.01 | 857.34 | 794.15 | 1,638 |
| 2023-12-14 | 852.00 | 860.00 | 852.00 | 854.00 | 791.05 | 136 |
| 2023-12-13 | 861.99 | 861.99 | 850.00 | 857.00 | 793.83 | 2,701 |
| 2023-12-11 | 851.02 | 860.00 | 851.02 | 855.00 | 791.98 | 279 |
| 2023-12-08 | 842.00 | 842.00 | 842.00 | 842.00 | 779.94 | 30 |
| 2023-12-07 | 840.00 | 845.46 | 840.00 | 842.26 | 780.18 | 1,201 |
| 2023-12-06 | 830.00 | 831.99 | 825.00 | 825.00 | 764.19 | 304 |
| 2023-12-05 | 839.00 | 839.00 | 830.00 | 831.25 | 769.98 | 1,284 |
| 2023-12-04 | 835.50 | 849.98 | 831.30 | 845.00 | 782.72 | 863 |
| 2023-12-01 | 850.00 | 850.00 | 832.00 | 835.16 | 773.60 | 1,676 |
| 2023-11-30 | 828.00 | 837.50 | 828.00 | 837.50 | 775.77 | 36 |
| 2023-11-29 | 829.00 | 830.00 | 828.61 | 828.61 | 767.53 | 1,307 |
| 2023-11-28 | 822.80 | 822.80 | 820.01 | 820.01 | 759.57 | 52 |
| 2023-11-27 | 829.99 | 829.99 | 822.01 | 823.00 | 762.34 | 39 |
| 2023-11-24 | 830.00 | 830.00 | 825.01 | 830.00 | 768.82 | 79 |
| 2023-11-22 | 827.00 | 834.14 | 827.00 | 827.00 | 766.04 | 2,451 |
| 2023-11-21 | 824.60 | 824.60 | 821.00 | 823.00 | 762.34 | 258 |
| 2023-11-17 | 826.30 | 832.00 | 826.30 | 830.00 | 768.82 | 3,776 |
| 2023-11-16 | 830.00 | 830.00 | 802.00 | 823.81 | 763.09 | 140,981 |
| 2023-11-15 | 924.00 | 925.00 | 900.02 | 923.19 | 855.14 | 1,239 |
| 2023-11-14 | 910.01 | 940.00 | 910.01 | 925.00 | 856.82 | 2,530 |
| 2023-11-13 | 923.50 | 923.50 | 900.11 | 900.11 | 833.76 | 292 |
| 2023-11-08 | 934.01 | 934.01 | 910.21 | 927.75 | 859.37 | 7,767 |
| 2023-11-07 | 934.01 | 934.01 | 934.01 | 934.01 | 865.17 | 8,808 |
| 2023-11-06 | 932.44 | 933.00 | 932.44 | 933.00 | 864.23 | 14,592 |
| 2023-11-01 | 932.44 | 932.44 | 932.44 | 932.44 | 863.71 | 1,498 |
| 2023-10-31 | 918.41 | 919.00 | 918.41 | 919.00 | 851.26 | 59 |
| 2023-10-27 | 932.00 | 932.00 | 918.41 | 918.41 | 850.72 | 59 |
| 2023-10-26 | 934.82 | 934.82 | 934.82 | 934.82 | 865.92 | 133 |
| 2023-10-25 | 967.30 | 967.30 | 967.30 | 967.30 | 896.00 | 736 |
| 2023-10-24 | 946.21 | 946.21 | 946.21 | 946.21 | 876.47 | 75 |
| 2023-10-23 | 932.01 | 951.36 | 932.01 | 951.36 | 881.24 | 666 |
| 2023-10-20 | 979.95 | 979.95 | 979.93 | 979.93 | 907.70 | 77 |
| 2023-10-19 | 970.00 | 970.00 | 970.00 | 970.00 | 898.50 | 12 |
| 2023-10-18 | 986.10 | 986.30 | 984.70 | 986.00 | 913.32 | 1,584 |
| 2023-10-13 | 971.00 | 971.00 | 971.00 | 971.00 | 899.43 | 45 |
| 2023-10-11 | 971.00 | 971.00 | 971.00 | 971.00 | 899.43 | 24 |
| 2023-10-10 | 975.00 | 976.25 | 970.00 | 971.00 | 899.43 | 1,805 |
| 2023-10-09 | 960.01 | 977.50 | 960.01 | 977.50 | 905.45 | 21 |
| 2023-10-06 | 960.00 | 960.00 | 960.00 | 960.00 | 889.24 | 138 |
| 2023-10-05 | 958.00 | 964.00 | 958.00 | 964.00 | 892.95 | 1,105 |
| 2023-10-04 | 970.00 | 970.00 | 963.20 | 963.60 | 892.57 | 552 |
| 2023-10-03 | 950.02 | 958.00 | 950.02 | 958.00 | 887.39 | 39 |
| 2023-10-02 | 948.50 | 958.00 | 948.50 | 950.01 | 873.55 | 5,424 |
| 2023-09-29 | 933.00 | 936.00 | 915.31 | 935.00 | 859.75 | 438 |
| 2023-09-27 | 933.00 | 933.00 | 933.00 | 933.00 | 857.91 | 20 |
| 2023-09-26 | 928.00 | 928.00 | 922.00 | 922.00 | 847.79 | 179 |
| 2023-09-25 | 926.50 | 926.50 | 926.50 | 926.50 | 851.93 | 797 |
| 2023-09-22 | 919.00 | 921.00 | 915.00 | 920.00 | 845.95 | 179 |
| 2023-09-21 | 914.00 | 914.00 | 913.00 | 913.00 | 839.52 | 24 |
| 2023-09-20 | 954.83 | 955.33 | 952.99 | 952.99 | 876.29 | 138 |
| 2023-09-18 | 964.00 | 964.00 | 964.00 | 964.00 | 886.41 | 48 |
| 2023-09-15 | 951.00 | 951.00 | 951.00 | 951.00 | 874.46 | 59 |
| 2023-09-14 | 958.89 | 958.89 | 958.89 | 958.89 | 881.71 | 100 |
| 2023-09-11 | 990.00 | 990.00 | 990.00 | 990.00 | 910.32 | 15 |
| 2023-09-06 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 923.19 | 5 |
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.