Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 939.00 | 939.00 | 939.00 | 939.00 | 835.80 | 470 |
| 2022-08-23 | 955.00 | 957.88 | 955.00 | 957.88 | 852.61 | 261 |
| 2022-08-22 | 979.59 | 979.59 | 960.00 | 962.00 | 856.28 | 219 |
| 2022-08-19 | 984.50 | 985.00 | 971.72 | 985.00 | 876.75 | 1,953 |
| 2022-08-18 | 986.80 | 999.99 | 986.80 | 995.35 | 885.96 | 1,620 |
| 2022-08-17 | 933.50 | 947.19 | 930.02 | 934.00 | 831.35 | 1,566 |
| 2022-08-16 | 931.67 | 935.00 | 931.67 | 935.00 | 832.24 | 130 |
| 2022-08-15 | 920.00 | 922.00 | 915.00 | 921.40 | 820.14 | 474 |
| 2022-08-12 | 925.11 | 925.11 | 921.50 | 922.83 | 821.41 | 329 |
| 2022-08-11 | 925.11 | 925.11 | 925.11 | 925.11 | 823.44 | 1,632 |
| 2022-08-10 | 920.00 | 920.00 | 920.00 | 920.00 | 818.89 | 38 |
| 2022-08-09 | 910.00 | 910.00 | 910.00 | 910.00 | 809.99 | 21 |
| 2022-08-08 | 919.00 | 919.90 | 912.31 | 912.31 | 812.05 | 517 |
| 2022-08-05 | 902.81 | 917.00 | 902.81 | 917.00 | 816.22 | 525 |
| 2022-08-04 | 914.51 | 923.00 | 914.51 | 923.00 | 821.56 | 57 |
| 2022-08-03 | 932.02 | 943.99 | 932.02 | 943.99 | 840.25 | 64 |
| 2022-08-02 | 932.01 | 932.01 | 932.01 | 932.01 | 829.58 | 21 |
| 2022-08-01 | 919.00 | 919.50 | 918.00 | 918.00 | 817.11 | 1,530 |
| 2022-07-29 | 930.00 | 930.00 | 915.00 | 920.01 | 818.90 | 9,145 |
| 2022-07-27 | 908.00 | 908.00 | 905.01 | 905.01 | 805.55 | 1,147 |
| 2022-07-25 | 915.40 | 919.19 | 903.50 | 903.50 | 804.21 | 1,825 |
| 2022-07-22 | 931.99 | 931.99 | 910.00 | 910.00 | 809.99 | 51 |
| 2022-07-21 | 905.21 | 922.00 | 905.21 | 920.00 | 818.89 | 1,650 |
| 2022-07-20 | 908.00 | 908.00 | 908.00 | 908.00 | 808.21 | 32 |
| 2022-07-19 | 893.53 | 899.55 | 893.53 | 898.00 | 799.31 | 2,721 |
| 2022-07-18 | 890.00 | 890.00 | 871.00 | 871.00 | 775.28 | 414 |
| 2022-07-15 | 880.01 | 881.50 | 880.01 | 881.50 | 784.62 | 3,153 |
| 2022-07-14 | 870.00 | 871.01 | 870.00 | 871.01 | 775.29 | 51 |
| 2022-07-13 | 881.56 | 881.56 | 881.56 | 881.56 | 784.68 | 187 |
| 2022-07-12 | 908.17 | 909.00 | 908.17 | 909.00 | 809.10 | 90 |
| 2022-07-11 | 903.75 | 908.16 | 895.00 | 895.00 | 796.64 | 1,281 |
| 2022-07-06 | 875.00 | 875.00 | 867.50 | 867.50 | 772.16 | 144 |
| 2022-07-05 | 846.00 | 859.93 | 839.00 | 859.93 | 765.42 | 3,014 |
| 2022-07-01 | 854.00 | 862.72 | 850.00 | 862.72 | 760.95 | 16,400 |
| 2022-06-29 | 862.00 | 862.72 | 862.00 | 862.72 | 760.95 | 33 |
| 2022-06-28 | 879.01 | 884.00 | 871.00 | 871.00 | 768.25 | 1,476 |
| 2022-06-27 | 870.00 | 871.40 | 870.00 | 871.40 | 768.60 | 452 |
| 2022-06-24 | 877.00 | 877.00 | 877.00 | 877.00 | 773.54 | 930 |
| 2022-06-23 | 865.00 | 881.99 | 860.00 | 860.00 | 758.55 | 242 |
| 2022-06-22 | 880.00 | 880.00 | 876.00 | 876.00 | 772.66 | 114 |
| 2022-06-21 | 884.00 | 895.99 | 884.00 | 888.23 | 783.45 | 3,991 |
| 2022-06-17 | 895.00 | 899.47 | 895.00 | 899.47 | 793.36 | 29 |
| 2022-06-16 | 908.79 | 908.79 | 894.59 | 894.59 | 789.06 | 26 |
| 2022-06-15 | 902.00 | 905.00 | 872.01 | 885.00 | 780.60 | 268 |
| 2022-06-14 | 900.10 | 900.10 | 880.00 | 886.00 | 781.48 | 3,846 |
| 2022-06-10 | 864.99 | 875.85 | 861.25 | 875.85 | 772.53 | 1,685 |
| 2022-06-09 | 880.00 | 882.00 | 880.00 | 880.00 | 776.19 | 2,216 |
| 2022-06-08 | 891.00 | 893.99 | 881.00 | 893.99 | 788.53 | 5,137 |
| 2022-06-07 | 883.00 | 889.15 | 883.00 | 888.04 | 783.28 | 11,239 |
| 2022-06-06 | 881.98 | 881.98 | 881.98 | 881.98 | 777.93 | 21 |
| 2022-06-03 | 892.00 | 899.99 | 882.00 | 899.99 | 793.82 | 145 |
| 2022-06-02 | 899.47 | 899.47 | 895.00 | 895.00 | 789.42 | 85 |
| 2022-06-01 | 895.00 | 895.00 | 889.00 | 895.00 | 789.42 | 618 |
| 2022-05-31 | 890.00 | 890.00 | 889.99 | 890.00 | 785.01 | 120 |
| 2022-05-27 | 876.00 | 876.00 | 876.00 | 876.00 | 772.66 | 30 |
| 2022-05-26 | 890.00 | 908.49 | 882.01 | 908.49 | 801.32 | 10,653 |
| 2022-05-25 | 875.00 | 875.00 | 870.25 | 870.25 | 767.59 | 7,516 |
| 2022-05-24 | 853.73 | 860.97 | 847.00 | 860.97 | 759.40 | 284 |
| 2022-05-23 | 840.00 | 868.38 | 840.00 | 868.38 | 765.94 | 1,525 |
| 2022-05-20 | 832.00 | 842.50 | 832.00 | 840.00 | 740.91 | 914 |
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.