Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 1,107.00 | 1,107.00 | 1,095.60 | 1,104.99 | 967.94 | 102 |
| 2022-02-15 | 1,100.00 | 1,129.97 | 1,100.00 | 1,129.97 | 989.83 | 1,838 |
| 2022-02-14 | 1,100.00 | 1,100.00 | 1,081.00 | 1,081.00 | 946.93 | 440 |
| 2022-02-11 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 981.09 | 42 |
| 2022-02-10 | 1,138.00 | 1,140.00 | 1,130.00 | 1,130.00 | 989.85 | 231 |
| 2022-02-09 | 1,143.00 | 1,150.00 | 1,143.00 | 1,150.00 | 1,007.37 | 227 |
| 2022-02-08 | 1,140.00 | 1,151.99 | 1,132.00 | 1,144.00 | 1,002.12 | 39,223 |
| 2022-02-04 | 1,142.00 | 1,150.00 | 1,132.00 | 1,138.00 | 996.86 | 170 |
| 2022-02-03 | 1,132.16 | 1,132.16 | 1,132.16 | 1,132.16 | 991.74 | 29 |
| 2022-02-02 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,012.63 | 14 |
| 2022-02-01 | 1,128.00 | 1,136.00 | 1,128.00 | 1,136.00 | 995.11 | 42 |
| 2022-01-31 | 1,155.00 | 1,171.79 | 1,145.00 | 1,145.57 | 1,003.49 | 1,100 |
| 2022-01-28 | 1,140.62 | 1,147.97 | 1,140.00 | 1,147.97 | 1,005.59 | 1,256 |
| 2022-01-27 | 1,164.00 | 1,186.77 | 1,124.01 | 1,124.01 | 984.60 | 1,372 |
| 2022-01-26 | 1,158.00 | 1,171.79 | 1,141.00 | 1,145.00 | 1,002.99 | 8,795 |
| 2022-01-25 | 1,158.00 | 1,158.00 | 1,137.58 | 1,155.00 | 1,011.75 | 599 |
| 2022-01-24 | 1,163.00 | 1,163.00 | 1,147.00 | 1,157.00 | 1,013.50 | 199 |
| 2022-01-21 | 1,180.00 | 1,180.00 | 1,158.01 | 1,160.00 | 1,016.13 | 950 |
| 2022-01-20 | 1,199.06 | 1,210.00 | 1,196.00 | 1,210.00 | 1,059.93 | 9,488 |
| 2022-01-19 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,065.19 | 26 |
| 2022-01-18 | 1,260.98 | 1,260.98 | 1,220.00 | 1,220.00 | 1,068.69 | 72 |
| 2022-01-14 | 1,260.98 | 1,260.98 | 1,260.98 | 1,260.98 | 1,104.59 | 615 |
| 2022-01-13 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,094.97 | 182 |
| 2022-01-11 | 1,257.00 | 1,270.00 | 1,257.00 | 1,270.00 | 1,112.49 | 6,402 |
| 2022-01-10 | 1,249.99 | 1,252.00 | 1,221.01 | 1,252.00 | 1,096.72 | 63 |
| 2022-01-07 | 1,259.99 | 1,259.99 | 1,240.14 | 1,240.14 | 1,086.33 | 520 |
| 2022-01-06 | 1,240.00 | 1,247.83 | 1,240.00 | 1,247.75 | 1,093.00 | 6,675 |
| 2022-01-05 | 1,252.00 | 1,252.00 | 1,240.00 | 1,240.00 | 1,086.21 | 556 |
| 2022-01-04 | 1,275.00 | 1,275.00 | 1,257.00 | 1,257.00 | 1,101.10 | 120 |
| 2022-01-03 | 1,294.00 | 1,294.00 | 1,292.00 | 1,293.96 | 1,126.84 | 450 |
| 2021-12-30 | 1,313.00 | 1,313.00 | 1,307.00 | 1,307.00 | 1,138.20 | 712 |
| 2021-12-29 | 1,310.00 | 1,313.59 | 1,310.00 | 1,313.59 | 1,143.94 | 2,404 |
| 2021-12-28 | 1,310.00 | 1,310.00 | 1,291.50 | 1,310.00 | 1,140.81 | 796 |
| 2021-12-27 | 1,310.00 | 1,310.00 | 1,306.96 | 1,310.00 | 1,140.81 | 63 |
| 2021-12-24 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,140.81 | 10 |
| 2021-12-23 | 1,294.00 | 1,305.59 | 1,290.00 | 1,305.58 | 1,136.96 | 1,206 |
| 2021-12-22 | 1,265.00 | 1,269.24 | 1,265.00 | 1,269.24 | 1,105.32 | 413 |
| 2021-12-21 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,105.98 | 8,684 |
| 2021-12-20 | 1,230.00 | 1,230.00 | 1,223.52 | 1,223.54 | 1,065.52 | 90 |
| 2021-12-17 | 1,269.96 | 1,269.96 | 1,259.99 | 1,263.60 | 1,100.40 | 8,628 |
| 2021-12-16 | 1,259.96 | 1,259.99 | 1,250.01 | 1,256.00 | 1,093.79 | 305 |
| 2021-12-15 | 1,248.00 | 1,269.96 | 1,248.00 | 1,269.96 | 1,105.94 | 5,191 |
| 2021-12-14 | 1,209.15 | 1,225.00 | 1,209.15 | 1,225.00 | 1,066.79 | 75 |
| 2021-12-13 | 1,241.97 | 1,241.97 | 1,231.00 | 1,231.00 | 1,072.01 | 223 |
| 2021-12-10 | 1,225.00 | 1,235.40 | 1,225.00 | 1,235.00 | 1,075.50 | 5,935 |
| 2021-12-09 | 1,180.00 | 1,209.00 | 1,180.00 | 1,206.01 | 1,050.25 | 529 |
| 2021-12-08 | 1,214.99 | 1,214.99 | 1,185.00 | 1,191.73 | 1,037.82 | 1,367 |
| 2021-12-07 | 1,219.99 | 1,220.00 | 1,211.78 | 1,215.00 | 1,058.08 | 361 |
| 2021-12-06 | 1,200.02 | 1,208.60 | 1,200.02 | 1,208.60 | 1,052.51 | 159 |
| 2021-12-03 | 1,208.56 | 1,208.56 | 1,196.00 | 1,206.00 | 1,050.24 | 276 |
| 2021-12-02 | 1,200.00 | 1,201.01 | 1,190.01 | 1,201.01 | 1,045.90 | 4,730 |
| 2021-12-01 | 1,170.00 | 1,219.99 | 1,170.00 | 1,179.00 | 1,026.73 | 225 |
| 2021-11-30 | 1,184.30 | 1,186.99 | 1,160.01 | 1,175.00 | 1,023.25 | 983 |
| 2021-11-29 | 1,186.85 | 1,215.01 | 1,186.85 | 1,209.97 | 1,053.70 | 1,348 |
| 2021-11-26 | 1,192.50 | 1,193.00 | 1,190.00 | 1,193.00 | 1,038.92 | 631 |
| 2021-11-25 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,062.43 | 15 |
| 2021-11-24 | 1,195.00 | 1,199.00 | 1,187.00 | 1,190.00 | 1,036.31 | 2,873 |
| 2021-11-23 | 1,149.22 | 1,184.99 | 1,149.22 | 1,175.00 | 1,023.25 | 3,461 |
| 2021-11-22 | 1,105.50 | 1,168.99 | 1,105.50 | 1,155.00 | 1,005.83 | 310 |
| 2021-11-19 | 1,120.00 | 1,120.99 | 1,091.69 | 1,100.00 | 957.93 | 2,244 |
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.