Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	825.00	856.00	823.00	856.00	781.15	429
2023-05-11	821.50	821.50	821.50	821.50	749.67	11
2023-05-10	819.20	821.00	815.00	815.00	743.74	148
2023-05-09	826.00	826.00	826.00	826.00	753.77	17
2023-05-04	819.00	819.00	819.00	819.00	747.39	23
2023-05-03	829.30	829.30	825.00	825.00	752.86	29
2023-05-02	833.00	835.00	831.00	833.67	760.77	1,364
2023-04-28	844.80	850.00	844.80	850.00	775.68	149
2023-04-26	844.00	850.00	844.00	850.00	775.68	56
2023-04-24	856.98	856.98	856.98	856.98	782.04	15
2023-04-21	843.00	856.98	837.00	846.71	772.67	5,633
2023-04-20	853.00	853.00	836.00	841.25	767.69	8,940
2023-04-19	874.00	874.00	867.00	869.02	793.03	292
2023-04-18	911.00	911.00	911.00	911.00	831.34	615
2023-04-17	911.00	911.00	909.00	909.00	829.52	41
2023-04-14	921.00	921.00	911.00	911.00	831.34	50
2023-04-13	945.85	945.85	916.00	916.00	835.90	84
2023-04-05	945.85	945.85	945.85	945.85	863.14	11
2023-04-03	940.00	945.85	940.00	945.85	856.70	24
2023-03-30	929.00	931.00	929.00	931.00	843.25	119
2023-03-29	915.13	915.13	915.13	915.13	828.87	11,731
2023-03-27	926.58	929.00	926.58	929.00	841.44	29
2023-03-24	926.58	926.58	926.58	926.58	839.24	14
2023-03-23	925.00	943.49	925.00	943.49	854.56	67
2023-03-21	938.00	938.00	938.00	938.00	849.59	15
2023-03-17	948.00	948.00	948.00	948.00	858.65	18
2023-03-16	945.00	945.00	941.00	941.00	852.31	292
2023-03-15	915.00	915.00	915.00	915.00	828.76	8,316
2023-03-14	915.00	915.00	915.00	915.00	828.76	12
2023-03-13	915.40	918.00	915.40	917.00	830.57	29
2023-03-08	880.00	880.00	880.00	880.00	797.06	10
2023-03-07	889.78	889.78	885.00	885.00	801.58	2,011
2023-03-06	890.00	890.00	890.00	890.00	806.11	25,829
2023-03-03	875.00	875.00	875.00	875.00	792.53	10
2023-03-02	875.00	875.00	875.00	875.00	792.53	53
2023-02-28	894.00	894.00	894.00	894.00	809.74	717
2023-02-24	889.00	889.00	889.00	889.00	805.21	1,404
2023-02-22	901.00	905.00	901.00	905.00	819.70	2,106
2023-02-21	916.00	916.00	916.00	916.00	829.66	128
2023-02-17	950.00	950.00	895.01	912.01	826.05	1,840
2023-02-16	929.00	955.00	929.00	944.00	855.02	345
2023-02-15	890.00	900.00	890.00	900.00	815.17	584
2023-02-14	896.21	896.21	888.00	888.00	804.30	61
2023-02-13	895.00	895.00	891.00	891.00	807.02	163
2023-02-10	871.00	883.00	871.00	883.00	799.77	645
2023-02-09	894.00	894.00	878.00	878.00	795.24	109
2023-02-08	890.00	890.00	885.01	885.01	801.59	1,276
2023-02-07	904.00	904.00	900.00	900.00	815.17	1,111
2023-02-03	923.00	923.00	923.00	923.00	836.00	94
2023-02-02	920.50	920.50	920.00	920.00	833.28	131
2023-02-01	900.00	901.50	892.50	892.50	808.38	872
2023-01-31	908.00	908.00	908.00	908.00	822.42	610
2023-01-30	906.00	908.04	906.00	908.04	822.45	5,881
2023-01-27	899.00	906.00	899.00	906.00	820.60	758
2023-01-26	900.00	909.02	900.00	909.02	823.34	1,685
2023-01-20	880.00	880.00	876.00	876.00	793.43	198
2023-01-19	886.50	886.50	886.50	886.50	802.94	1,856
2023-01-18	895.00	895.00	889.00	889.00	805.21	245
2023-01-17	904.99	904.99	904.99	904.99	819.69	15
2023-01-12	925.00	925.00	920.38	920.38	833.63	1,434

← NewerPage 13 of 18 · 1,044 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.