Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 1,125.00 | 1,125.00 | 1,060.01 | 1,105.00 | 962.29 | 1,193 |
| 2021-11-17 | 1,175.00 | 1,179.00 | 1,170.11 | 1,170.11 | 1,018.99 | 12,164 |
| 2021-11-16 | 1,204.00 | 1,204.00 | 1,185.01 | 1,185.01 | 1,031.96 | 216 |
| 2021-11-12 | 1,166.00 | 1,169.00 | 1,159.99 | 1,160.00 | 1,010.18 | 1,558 |
| 2021-11-11 | 1,199.99 | 1,199.99 | 1,170.00 | 1,170.00 | 1,018.89 | 489 |
| 2021-11-10 | 1,190.00 | 1,199.99 | 1,190.00 | 1,199.99 | 1,045.01 | 569 |
| 2021-11-09 | 1,159.84 | 1,177.89 | 1,153.00 | 1,165.08 | 1,014.61 | 1,034 |
| 2021-11-08 | 1,179.00 | 1,179.00 | 1,150.01 | 1,150.01 | 1,001.48 | 221 |
| 2021-11-05 | 1,175.60 | 1,176.00 | 1,163.00 | 1,163.00 | 1,012.80 | 742 |
| 2021-11-04 | 1,199.96 | 1,199.96 | 1,151.28 | 1,192.00 | 1,038.05 | 220 |
| 2021-11-03 | 1,164.38 | 1,205.00 | 1,164.38 | 1,204.74 | 1,049.15 | 5,204 |
| 2021-11-01 | 1,158.00 | 1,172.52 | 1,158.00 | 1,163.00 | 1,012.80 | 831 |
| 2021-10-29 | 1,155.00 | 1,155.12 | 1,153.00 | 1,153.00 | 1,004.09 | 522 |
| 2021-10-28 | 1,143.00 | 1,145.00 | 1,143.00 | 1,145.00 | 997.12 | 49 |
| 2021-10-27 | 1,145.00 | 1,147.00 | 1,145.00 | 1,147.00 | 998.86 | 819 |
| 2021-10-26 | 1,149.00 | 1,149.00 | 1,115.00 | 1,135.00 | 988.41 | 184 |
| 2021-10-25 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,011.05 | 29 |
| 2021-10-22 | 1,113.08 | 1,116.00 | 1,113.08 | 1,116.00 | 971.87 | 2,844 |
| 2021-10-21 | 1,121.88 | 1,121.88 | 1,121.88 | 1,121.88 | 976.99 | 36 |
| 2021-10-20 | 1,120.00 | 1,134.00 | 1,120.00 | 1,134.00 | 987.54 | 276 |
| 2021-10-19 | 1,125.84 | 1,125.84 | 1,122.00 | 1,122.00 | 977.09 | 105 |
| 2021-10-18 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 979.70 | 50 |
| 2021-10-15 | 1,129.72 | 1,140.10 | 1,129.40 | 1,130.50 | 984.49 | 1,847 |
| 2021-10-14 | 1,145.69 | 1,158.42 | 1,145.69 | 1,158.42 | 1,008.81 | 1,475 |
← NewerPage 18 of 18 · 1,044 trading days
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.