Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 939.99 | 939.99 | 932.00 | 932.00 | 844.15 | 1,848 |
| 2023-01-09 | 939.99 | 939.99 | 939.99 | 939.99 | 851.39 | 56 |
| 2023-01-06 | 930.25 | 930.25 | 920.00 | 920.00 | 833.28 | 1,915 |
| 2023-01-03 | 931.00 | 931.00 | 930.00 | 930.25 | 835.90 | 40 |
| 2022-12-29 | 922.00 | 922.75 | 920.00 | 920.00 | 826.69 | 132 |
| 2022-12-23 | 940.00 | 940.00 | 940.00 | 940.00 | 844.66 | 10 |
| 2022-12-21 | 945.00 | 945.00 | 940.05 | 940.05 | 844.71 | 28,019 |
| 2022-12-20 | 935.17 | 935.17 | 935.17 | 935.17 | 840.32 | 15 |
| 2022-12-19 | 940.00 | 940.00 | 930.00 | 930.00 | 835.68 | 6,009 |
| 2022-12-16 | 941.00 | 942.00 | 941.00 | 942.00 | 846.46 | 748 |
| 2022-12-15 | 951.65 | 951.65 | 951.65 | 951.65 | 855.13 | 1,767 |
| 2022-12-14 | 984.25 | 984.25 | 981.00 | 981.00 | 881.51 | 341 |
| 2022-12-13 | 995.69 | 995.69 | 984.00 | 984.25 | 884.43 | 603 |
| 2022-12-08 | 950.00 | 950.00 | 950.00 | 950.00 | 853.65 | 19 |
| 2022-12-07 | 950.00 | 950.00 | 950.00 | 950.00 | 853.65 | 16 |
| 2022-12-05 | 976.00 | 976.00 | 976.00 | 976.00 | 877.01 | 37 |
| 2022-12-02 | 947.00 | 959.00 | 947.00 | 959.00 | 861.74 | 1,845 |
| 2022-12-01 | 956.45 | 958.00 | 956.00 | 958.00 | 860.84 | 226 |
| 2022-11-30 | 949.00 | 949.00 | 949.00 | 949.00 | 852.75 | 10 |
| 2022-11-25 | 949.98 | 949.98 | 949.98 | 949.98 | 853.63 | 14 |
| 2022-11-23 | 940.00 | 948.00 | 939.00 | 939.00 | 843.77 | 122 |
| 2022-11-22 | 929.01 | 938.00 | 929.01 | 937.58 | 842.49 | 110 |
| 2022-11-18 | 923.40 | 932.60 | 914.43 | 929.00 | 834.78 | 1,654 |
| 2022-11-17 | 880.00 | 903.89 | 880.00 | 901.00 | 809.62 | 1,667 |
| 2022-11-16 | 864.85 | 869.00 | 856.01 | 861.07 | 773.74 | 263 |
| 2022-11-15 | 873.60 | 873.60 | 866.00 | 870.00 | 781.76 | 547 |
| 2022-11-11 | 850.00 | 864.00 | 850.00 | 864.00 | 776.37 | 84 |
| 2022-11-10 | 870.00 | 870.00 | 870.00 | 870.00 | 781.76 | 447 |
| 2022-11-09 | 872.00 | 872.00 | 872.00 | 872.00 | 783.56 | 216 |
| 2022-11-08 | 877.00 | 877.00 | 875.00 | 875.00 | 786.26 | 40 |
| 2022-11-07 | 871.00 | 871.00 | 871.00 | 871.00 | 782.66 | 39 |
| 2022-11-03 | 875.00 | 875.00 | 861.53 | 861.53 | 774.15 | 1,713 |
| 2022-11-01 | 890.00 | 890.00 | 890.00 | 890.00 | 799.74 | 34 |
| 2022-10-31 | 902.00 | 902.00 | 902.00 | 902.00 | 810.52 | 158 |
| 2022-10-28 | 894.40 | 899.00 | 885.61 | 885.61 | 795.79 | 1,273 |
| 2022-10-27 | 876.77 | 883.80 | 876.77 | 883.80 | 794.16 | 30,834 |
| 2022-10-26 | 892.00 | 892.00 | 892.00 | 892.00 | 801.53 | 11 |
| 2022-10-24 | 854.00 | 854.00 | 854.00 | 854.00 | 767.39 | 18 |
| 2022-10-21 | 854.00 | 854.01 | 854.00 | 854.01 | 767.40 | 80 |
| 2022-10-17 | 820.02 | 830.05 | 820.02 | 830.05 | 745.87 | 40 |
| 2022-10-14 | 815.00 | 815.00 | 810.91 | 810.91 | 728.67 | 70 |
| 2022-10-13 | 783.00 | 812.99 | 783.00 | 812.00 | 729.65 | 391 |
| 2022-10-12 | 800.60 | 800.60 | 791.00 | 791.00 | 710.78 | 431 |
| 2022-10-10 | 809.80 | 809.80 | 795.00 | 800.00 | 718.86 | 537 |
| 2022-10-07 | 820.00 | 820.00 | 800.01 | 800.01 | 718.87 | 81 |
| 2022-10-05 | 841.60 | 841.60 | 841.60 | 841.60 | 756.24 | 20 |
| 2022-10-04 | 837.00 | 837.00 | 837.00 | 837.00 | 752.11 | 81 |
| 2022-10-03 | 821.00 | 821.00 | 805.01 | 805.01 | 716.54 | 15 |
| 2022-09-30 | 821.00 | 821.00 | 821.00 | 821.00 | 730.77 | 345 |
| 2022-09-27 | 825.00 | 825.00 | 810.00 | 810.00 | 720.98 | 66 |
| 2022-09-22 | 825.00 | 825.00 | 825.00 | 825.00 | 734.33 | 30 |
| 2022-09-21 | 855.00 | 855.00 | 855.00 | 855.00 | 761.04 | 66 |
| 2022-09-09 | 911.43 | 911.43 | 911.43 | 911.43 | 811.26 | 5,505 |
| 2022-09-08 | 921.59 | 921.59 | 921.59 | 921.59 | 820.31 | 60 |
| 2022-09-06 | 895.18 | 895.18 | 895.18 | 895.18 | 796.80 | 14 |
| 2022-09-01 | 897.80 | 897.80 | 897.80 | 897.80 | 799.13 | 27 |
| 2022-08-31 | 900.00 | 900.00 | 898.00 | 900.00 | 801.09 | 78 |
| 2022-08-30 | 910.00 | 910.00 | 910.00 | 910.00 | 809.99 | 9 |
| 2022-08-29 | 918.00 | 918.00 | 918.00 | 918.00 | 817.11 | 71 |
| 2022-08-24 | 939.00 | 939.00 | 939.00 | 939.00 | 835.80 | 470 |
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.