Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	970.00	999.00	970.00	999.00	918.60	94
2023-09-01	974.01	988.00	974.01	987.00	907.56	302
2023-08-31	961.00	972.00	961.00	971.99	893.76	166
2023-08-30	923.41	952.00	923.41	952.00	875.38	57
2023-08-29	950.00	950.00	950.00	950.00	873.54	37
2023-08-28	929.52	929.52	929.52	929.52	854.71	42
2023-08-25	928.52	930.00	928.52	930.00	855.15	87
2023-08-24	932.00	932.00	932.00	932.00	856.99	75
2023-08-23	938.75	938.75	938.75	938.75	863.19	27
2023-08-21	940.00	945.22	940.00	945.22	869.14	245
2023-08-18	939.82	940.00	939.82	940.00	864.34	66
2023-08-17	930.55	950.00	919.83	919.83	845.80	785
2023-08-16	910.20	911.00	909.00	910.00	836.76	206
2023-08-15	902.02	920.00	902.02	910.00	836.76	1,170
2023-08-14	918.01	918.01	918.01	918.01	844.12	75
2023-08-09	906.00	906.00	906.00	906.00	833.08	30
2023-08-07	902.00	904.50	902.00	904.50	831.70	730
2023-08-03	900.00	918.00	900.00	918.00	844.11	33
2023-08-02	896.00	896.00	895.00	895.00	822.97	1,394
2023-08-01	881.80	890.00	881.80	890.00	818.37	1,577
2023-07-31	870.48	870.48	870.40	870.40	800.35	509
2023-07-28	863.15	871.00	863.15	871.00	800.90	122
2023-07-25	900.00	905.99	900.00	905.99	833.07	27
2023-07-24	893.00	893.00	893.00	893.00	821.13	199
2023-07-20	883.48	883.48	883.48	883.48	812.37	29
2023-07-18	854.00	854.00	854.00	854.00	785.27	8
2023-07-17	851.86	852.00	851.86	852.00	783.43	3,171
2023-07-13	865.00	869.00	865.00	866.01	796.31	1,345
2023-07-11	884.00	884.00	884.00	884.00	812.85	1,020
2023-07-06	874.00	874.00	874.00	874.00	803.66	361
2023-07-05	878.00	878.00	877.05	877.05	806.46	2,984
2023-06-29	869.00	869.00	869.00	869.00	793.01	6
2023-06-28	864.00	869.00	864.00	869.00	793.01	1,772
2023-06-27	860.00	860.00	855.00	855.00	780.24	48
2023-06-23	866.00	866.00	866.00	866.00	790.28	16
2023-06-22	860.00	872.40	860.00	872.40	796.12	1,699
2023-06-21	856.01	856.01	856.01	856.01	781.16	13
2023-06-20	884.00	884.00	884.00	884.00	806.70	361
2023-06-16	894.00	894.00	885.00	885.00	807.61	7,439
2023-06-14	875.00	877.00	875.00	877.00	800.31	173
2023-06-13	874.00	875.00	874.00	875.00	798.49	187
2023-06-12	864.00	864.00	860.00	860.00	784.80	136
2023-06-09	866.00	866.00	866.00	866.00	790.28	354
2023-06-08	869.45	869.45	862.00	862.00	786.63	227
2023-06-07	866.00	866.00	863.46	866.00	790.28	10,225
2023-06-05	880.04	880.04	880.00	880.00	803.05	833
2023-06-02	877.70	880.00	877.70	880.00	803.05	369
2023-06-01	873.00	876.00	870.00	876.00	799.40	447
2023-05-31	889.00	889.00	889.00	889.00	811.27	13
2023-05-30	880.00	890.00	862.01	862.10	786.72	1,242
2023-05-26	883.00	883.00	883.00	883.00	805.79	129
2023-05-25	871.00	875.00	821.00	848.00	773.85	716
2023-05-24	871.00	871.00	871.00	871.00	794.84	10
2023-05-23	877.50	877.50	877.50	877.50	800.77	19
2023-05-22	873.94	877.50	873.94	877.50	800.77	192
2023-05-19	857.00	872.00	857.00	872.00	795.75	11,680
2023-05-18	842.00	850.00	842.00	850.00	775.68	129
2023-05-16	819.42	820.00	819.42	820.00	748.30	49
2023-05-15	825.00	855.00	820.00	823.25	751.26	1,790
2023-05-12	825.00	856.00	823.00	856.00	781.15	429

← NewerPage 12 of 18 · 1,040 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.