Cisco Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 18 · 1,043 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.