Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← CSCO.MX stock page

Cisco Systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,940.001,940.001,928.501,928.501,921.1484
2026-07-201,942.001,942.001,935.761,935.761,928.3727
2026-07-172,004.292,004.291,969.001,971.001,963.48517
2026-07-152,038.002,038.001,940.001,940.001,932.601,723
2026-07-142,084.002,084.002,038.002,038.002,030.2278
2026-07-132,093.002,095.002,090.652,090.652,082.671,070
2026-07-092,005.002,100.002,005.002,077.002,069.07907
2026-07-082,003.002,003.001,994.001,994.001,986.3937
2026-07-061,965.011,995.001,965.011,977.001,969.4663
2026-07-021,963.501,965.001,963.501,965.001,950.203,500
2026-07-012,044.282,044.282,044.282,044.282,028.885,201
2026-06-262,070.792,070.792,070.792,070.792,055.1915
2026-06-252,120.342,120.342,060.002,083.402,067.7133
2026-06-242,133.772,150.002,106.762,106.762,090.89307
2026-06-232,087.752,145.002,087.002,095.612,079.824,289
2026-06-222,104.802,105.002,104.802,105.002,089.14397
2026-06-182,067.002,083.002,067.002,083.002,067.31210
2026-06-172,040.002,040.002,039.002,039.002,023.64328
2026-06-162,055.552,060.002,053.002,060.002,044.48143
2026-06-152,073.312,073.312,073.312,073.312,057.6920
2026-06-122,095.002,095.002,058.402,082.502,066.811,060
2026-06-112,045.012,045.012,045.012,045.012,029.6016
2026-06-102,081.432,083.002,079.142,083.002,067.311,450
2026-06-092,110.002,110.002,070.002,088.002,072.27161
2026-06-082,142.012,240.002,142.012,196.002,179.4611,262
2026-06-052,250.002,250.002,135.002,157.002,140.75393
2026-06-042,243.002,249.992,243.002,249.992,233.0449
2026-06-032,183.402,240.002,183.002,204.002,187.40195
2026-06-022,202.002,214.992,190.012,205.452,188.841,720
2026-06-012,100.002,117.002,099.002,115.002,099.0710,482
2026-05-292,070.002,100.002,070.002,097.342,081.54104
2026-05-282,090.172,090.172,060.002,060.002,044.4890
2026-05-272,070.002,077.002,065.002,065.002,049.44385
2026-05-262,069.322,069.322,000.002,046.782,031.36183
2026-05-222,089.002,093.422,050.002,084.502,068.80263
2026-05-212,034.002,041.202,015.002,041.202,025.82293
2026-05-202,000.942,000.941,970.901,970.901,956.05282
2026-05-192,035.002,050.002,010.002,027.002,011.733,575
2026-05-181,990.002,056.561,990.002,050.002,034.56224
2026-05-151,986.002,050.301,986.002,046.102,030.692,464
2026-05-141,858.002,049.991,858.001,986.001,971.0411,971
2026-05-131,737.291,753.581,720.011,748.111,734.943,842
2026-05-121,705.561,710.001,690.001,700.001,687.19154
2026-05-111,680.001,690.431,680.001,690.431,677.702,164
2026-05-081,660.071,660.071,658.001,658.001,645.5160
2026-05-071,583.991,584.001,583.991,584.001,572.071,656
2026-05-061,595.001,599.991,573.091,576.001,564.13110
2026-05-051,614.361,643.001,614.361,636.001,623.68485
2026-05-041,625.801,625.801,625.801,625.801,613.5536
2026-04-301,573.001,600.001,573.001,595.001,582.98275
2026-04-291,551.001,551.001,550.001,550.001,538.32401
2026-04-281,516.921,522.571,476.011,504.001,492.67415
2026-04-271,541.691,541.691,500.001,500.001,488.7018
2026-04-241,556.001,556.001,545.001,545.001,533.36384
2026-04-231,559.991,560.001,551.001,551.001,539.3252
2026-04-221,552.001,564.001,550.001,558.001,546.26979
2026-04-211,537.001,551.101,537.001,551.101,539.421,272
2026-04-201,512.001,524.001,512.001,517.171,505.74245
2026-04-161,419.311,419.311,419.311,419.311,408.6223
2026-04-151,413.001,413.001,413.001,413.001,402.3698
← NewerPage 2 of 4 · 220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-027.6209 MXN
2026-07-067.3316 MXN
2026-04-017.4865 MXN
2026-01-027.3310 MXN
2025-10-037.5481 MXN
2025-07-037.6570 MXN
2025-04-038.1560 MXN
2025-01-038.2634 MXN
2024-10-027.7802 MXN
2024-07-057.2634 MXN
2024-04-036.6332 MXN
2024-01-036.6466 MXN
2023-10-036.9508 MXN
2023-07-056.6343 MXN
2023-04-047.0633 MXN
2023-01-047.3592 MXN
2022-10-047.5959 MXN
2022-07-057.8204 MXN
2022-04-057.5533 MXN
2022-01-047.5735 MXN
2021-10-047.6192 MXN
2021-07-027.3532 MXN
2021-04-057.5014 MXN
2021-01-047.1499 MXN
2020-10-017.9041 MXN
2020-07-028.1171 MXN
2020-04-028.6436 MXN
2020-01-026.6080 MXN
2019-10-036.9103 MXN
2019-07-036.6693 MXN
2019-04-046.7080 MXN
2019-01-036.4798 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.