Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 960.74 | 960.74 | 820.50 | 832.00 | 733.85 | 12,956 |
| 2022-05-18 | 998.00 | 998.00 | 967.00 | 968.88 | 854.58 | 222 |
| 2022-05-17 | 1,009.89 | 1,009.89 | 1,000.00 | 1,006.00 | 887.32 | 64 |
| 2022-05-16 | 1,009.88 | 1,009.89 | 989.00 | 989.00 | 872.33 | 61 |
| 2022-05-13 | 970.00 | 1,006.19 | 970.00 | 984.50 | 868.36 | 929 |
| 2022-05-12 | 986.50 | 986.50 | 970.00 | 970.00 | 855.57 | 114 |
| 2022-05-11 | 999.00 | 999.00 | 999.00 | 999.00 | 881.15 | 4,863 |
| 2022-05-10 | 1,009.00 | 1,009.00 | 1,006.79 | 1,006.79 | 888.02 | 8,822 |
| 2022-05-09 | 997.79 | 997.79 | 997.79 | 997.79 | 880.08 | 35 |
| 2022-05-06 | 991.00 | 991.00 | 985.00 | 985.00 | 868.80 | 228 |
| 2022-05-05 | 1,015.12 | 1,015.12 | 1,007.86 | 1,007.86 | 888.96 | 49 |
| 2022-05-03 | 1,004.86 | 1,004.86 | 1,004.86 | 1,004.86 | 886.32 | 11 |
| 2022-05-02 | 997.76 | 1,005.00 | 997.76 | 1,005.00 | 886.44 | 275 |
| 2022-04-29 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 897.91 | 247 |
| 2022-04-28 | 1,024.44 | 1,035.31 | 1,017.00 | 1,035.31 | 913.18 | 306 |
| 2022-04-27 | 1,022.00 | 1,022.00 | 1,017.00 | 1,017.00 | 897.03 | 366 |
| 2022-04-26 | 1,043.42 | 1,044.00 | 1,040.00 | 1,040.00 | 917.31 | 72 |
| 2022-04-25 | 1,036.00 | 1,049.00 | 1,036.00 | 1,049.00 | 925.25 | 703 |
| 2022-04-22 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 925.25 | 311 |
| 2022-04-21 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 952.59 | 335 |
| 2022-04-20 | 1,066.00 | 1,066.00 | 1,065.00 | 1,065.00 | 939.36 | 202 |
| 2022-04-19 | 1,029.82 | 1,029.82 | 1,029.82 | 1,029.82 | 908.33 | 16 |
| 2022-04-18 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 912.90 | 28 |
| 2022-04-13 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 909.37 | 20 |
| 2022-04-12 | 1,032.01 | 1,032.01 | 1,031.00 | 1,031.00 | 909.37 | 75 |
| 2022-04-11 | 1,060.00 | 1,060.00 | 1,059.22 | 1,059.22 | 934.27 | 226 |
| 2022-04-08 | 1,081.15 | 1,094.00 | 1,081.15 | 1,092.00 | 963.18 | 64 |
| 2022-04-06 | 1,071.67 | 1,082.02 | 1,071.67 | 1,082.02 | 954.38 | 255 |
| 2022-04-05 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 964.06 | 190 |
| 2022-04-04 | 1,103.50 | 1,105.00 | 1,100.00 | 1,100.00 | 963.57 | 37 |
| 2022-04-01 | 1,110.02 | 1,110.02 | 1,110.02 | 1,110.02 | 972.35 | 18 |
| 2022-03-30 | 1,121.00 | 1,121.00 | 1,101.05 | 1,101.05 | 964.49 | 1,333 |
| 2022-03-29 | 1,106.64 | 1,106.64 | 1,102.95 | 1,105.30 | 968.22 | 74,554 |
| 2022-03-28 | 1,097.10 | 1,103.10 | 1,097.10 | 1,099.50 | 963.13 | 820 |
| 2022-03-25 | 1,097.15 | 1,104.99 | 1,097.15 | 1,104.99 | 967.94 | 41 |
| 2022-03-24 | 1,108.79 | 1,108.79 | 1,108.79 | 1,108.79 | 971.27 | 23 |
| 2022-03-23 | 1,125.00 | 1,125.00 | 1,105.00 | 1,105.00 | 967.95 | 649 |
| 2022-03-22 | 1,135.66 | 1,155.69 | 1,135.66 | 1,139.33 | 998.02 | 25,862 |
| 2022-03-18 | 1,148.00 | 1,148.00 | 1,122.41 | 1,135.67 | 994.82 | 639 |
| 2022-03-17 | 1,158.04 | 1,158.04 | 1,158.04 | 1,158.04 | 1,014.41 | 185 |
| 2022-03-16 | 1,130.01 | 1,142.09 | 1,130.01 | 1,142.09 | 1,000.44 | 5,021 |
| 2022-03-15 | 1,158.99 | 1,158.99 | 1,141.00 | 1,156.00 | 1,012.63 | 490 |
| 2022-03-14 | 1,130.00 | 1,158.99 | 1,126.01 | 1,158.99 | 1,015.25 | 340 |
| 2022-03-11 | 1,167.00 | 1,167.00 | 1,156.00 | 1,156.00 | 1,012.63 | 373 |
| 2022-03-10 | 1,130.76 | 1,142.21 | 1,130.76 | 1,140.00 | 998.61 | 2,683 |
| 2022-03-09 | 1,170.00 | 1,170.00 | 1,168.43 | 1,168.43 | 1,023.52 | 53 |
| 2022-03-08 | 1,150.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,042.41 | 26 |
| 2022-03-07 | 1,185.00 | 1,200.00 | 1,185.00 | 1,189.90 | 1,042.32 | 1,599 |
| 2022-03-04 | 1,162.50 | 1,180.00 | 1,162.50 | 1,180.00 | 1,033.65 | 122 |
| 2022-03-03 | 1,160.00 | 1,168.78 | 1,160.00 | 1,162.50 | 1,018.32 | 250 |
| 2022-03-02 | 1,150.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,016.13 | 258 |
| 2022-03-01 | 1,135.00 | 1,135.00 | 1,118.00 | 1,118.00 | 979.34 | 144 |
| 2022-02-28 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 992.26 | 44 |
| 2022-02-25 | 1,139.00 | 1,148.99 | 1,139.00 | 1,147.99 | 1,005.61 | 12,643 |
| 2022-02-24 | 1,108.00 | 1,160.00 | 1,093.79 | 1,160.00 | 1,016.13 | 765 |
| 2022-02-23 | 1,107.30 | 1,107.30 | 1,107.30 | 1,107.30 | 969.97 | 73 |
| 2022-02-22 | 1,154.00 | 1,154.00 | 1,134.66 | 1,137.00 | 995.98 | 622 |
| 2022-02-21 | 1,160.01 | 1,160.01 | 1,160.01 | 1,160.01 | 1,016.14 | 14 |
| 2022-02-18 | 1,150.00 | 1,163.25 | 1,126.34 | 1,150.00 | 1,007.37 | 865 |
| 2022-02-17 | 1,150.00 | 1,170.39 | 1,135.00 | 1,136.00 | 995.11 | 1,507 |
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.