Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 1,409.00 | 1,422.00 | 1,407.59 | 1,422.00 | 1,411.29 | 856 |
| 2026-04-13 | 1,415.00 | 1,424.00 | 1,415.00 | 1,419.11 | 1,408.42 | 64 |
| 2026-04-10 | 1,417.00 | 1,417.00 | 1,416.00 | 1,416.00 | 1,405.33 | 132 |
| 2026-04-09 | 1,447.00 | 1,447.00 | 1,445.00 | 1,445.00 | 1,434.11 | 47 |
| 2026-04-08 | 1,446.00 | 1,447.00 | 1,443.13 | 1,447.00 | 1,436.10 | 41 |
| 2026-04-06 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,407.32 | 1,888 |
| 2026-04-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,339.83 | 24 |
| 2026-03-30 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,423.20 | 7 |
| 2026-03-27 | 1,450.00 | 1,450.00 | 1,442.00 | 1,442.00 | 1,423.20 | 109 |
| 2026-03-26 | 1,457.00 | 1,478.58 | 1,457.00 | 1,478.58 | 1,459.30 | 1,180 |
| 2026-03-25 | 1,441.01 | 1,450.00 | 1,441.01 | 1,450.00 | 1,431.10 | 75 |
| 2026-03-23 | 1,407.60 | 1,407.60 | 1,398.00 | 1,398.00 | 1,379.77 | 240 |
| 2026-03-20 | 1,401.00 | 1,401.00 | 1,390.00 | 1,391.00 | 1,372.87 | 40 |
| 2026-03-18 | 1,408.00 | 1,408.00 | 1,392.00 | 1,392.00 | 1,373.85 | 36 |
| 2026-03-17 | 1,408.40 | 1,408.40 | 1,408.40 | 1,408.40 | 1,390.04 | 23,551 |
| 2026-03-13 | 1,405.00 | 1,405.00 | 1,399.50 | 1,404.90 | 1,386.58 | 26,242 |
| 2026-03-12 | 1,380.00 | 1,394.00 | 1,380.00 | 1,386.40 | 1,368.33 | 286 |
| 2026-03-11 | 1,366.00 | 1,384.50 | 1,366.00 | 1,384.50 | 1,366.45 | 74 |
| 2026-03-10 | 1,348.21 | 1,348.21 | 1,348.21 | 1,348.21 | 1,330.63 | 5 |
| 2026-03-09 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,327.47 | 15 |
| 2026-03-04 | 1,401.99 | 1,417.00 | 1,401.99 | 1,416.99 | 1,398.52 | 423 |
| 2026-03-03 | 1,391.00 | 1,398.38 | 1,389.71 | 1,398.38 | 1,380.15 | 106 |
| 2026-03-02 | 1,358.00 | 1,366.74 | 1,358.00 | 1,366.74 | 1,348.92 | 5,627 |
| 2026-02-27 | 1,357.99 | 1,358.00 | 1,357.99 | 1,358.00 | 1,340.30 | 28 |
| 2026-02-26 | 1,360.00 | 1,360.00 | 1,341.00 | 1,341.00 | 1,323.52 | 785 |
| 2026-02-25 | 1,336.58 | 1,361.60 | 1,336.58 | 1,361.60 | 1,343.85 | 93 |
| 2026-02-24 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,337.34 | 12 |
| 2026-02-23 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,337.34 | 8 |
| 2026-02-20 | 1,360.00 | 1,360.00 | 1,350.35 | 1,350.35 | 1,332.75 | 55 |
| 2026-02-19 | 1,349.00 | 1,363.50 | 1,349.00 | 1,363.50 | 1,345.72 | 43 |
| 2026-02-18 | 1,327.74 | 1,350.00 | 1,327.74 | 1,350.00 | 1,332.40 | 130 |
| 2026-02-17 | 1,321.60 | 1,327.77 | 1,321.60 | 1,327.77 | 1,310.46 | 404 |
| 2026-02-13 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,306.74 | 212 |
| 2026-02-12 | 1,365.00 | 1,365.00 | 1,278.00 | 1,295.00 | 1,278.12 | 2,479 |
| 2026-02-11 | 1,480.50 | 1,487.00 | 1,462.00 | 1,468.99 | 1,449.84 | 1,782 |
| 2026-02-10 | 1,495.00 | 1,515.01 | 1,492.29 | 1,492.29 | 1,472.84 | 669 |
| 2026-02-09 | 1,477.40 | 1,499.00 | 1,477.40 | 1,494.87 | 1,475.38 | 620 |
| 2026-02-06 | 1,438.00 | 1,459.99 | 1,432.00 | 1,459.99 | 1,440.96 | 3,701 |
| 2026-02-05 | 1,428.95 | 1,448.00 | 1,428.95 | 1,438.00 | 1,419.25 | 1,561 |
| 2026-02-04 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,401.49 | 12 |
| 2026-02-03 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,411.36 | 6,923 |
| 2026-01-30 | 1,354.99 | 1,354.99 | 1,354.99 | 1,354.99 | 1,337.33 | 18 |
| 2026-01-29 | 1,359.99 | 1,359.99 | 1,350.00 | 1,353.95 | 1,336.30 | 2,716 |
| 2026-01-28 | 1,353.00 | 1,359.00 | 1,353.00 | 1,359.00 | 1,341.28 | 98 |
| 2026-01-27 | 1,398.98 | 1,398.98 | 1,357.00 | 1,357.00 | 1,339.31 | 71 |
| 2026-01-26 | 1,302.01 | 1,340.00 | 1,302.01 | 1,340.00 | 1,322.53 | 129 |
| 2026-01-23 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.10 | 4,520 |
| 2026-01-22 | 1,290.00 | 1,301.00 | 1,290.00 | 1,299.36 | 1,282.42 | 295 |
| 2026-01-20 | 1,298.01 | 1,299.00 | 1,292.00 | 1,292.00 | 1,275.16 | 723 |
| 2026-01-16 | 1,334.99 | 1,334.99 | 1,334.99 | 1,334.99 | 1,317.59 | 41 |
| 2026-01-15 | 1,340.00 | 1,342.00 | 1,330.00 | 1,330.00 | 1,312.66 | 227 |
| 2026-01-13 | 1,333.00 | 1,337.00 | 1,333.00 | 1,337.00 | 1,319.57 | 23 |
| 2026-01-12 | 1,320.00 | 1,324.00 | 1,320.00 | 1,324.00 | 1,306.74 | 155 |
| 2026-01-09 | 1,330.00 | 1,334.00 | 1,330.00 | 1,334.00 | 1,316.61 | 61 |
| 2026-01-08 | 1,326.00 | 1,326.00 | 1,324.24 | 1,324.24 | 1,306.98 | 916 |
| 2026-01-07 | 1,345.00 | 1,351.00 | 1,336.00 | 1,350.00 | 1,332.40 | 240 |
| 2026-01-06 | 1,365.29 | 1,365.29 | 1,351.00 | 1,351.00 | 1,333.39 | 35 |
| 2026-01-05 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | 1,340.79 | 9,093 |
| 2025-12-30 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,369.38 | 78 |
| 2025-12-29 | 1,396.80 | 1,396.80 | 1,394.00 | 1,394.00 | 1,368.40 | 60 |
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.