Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,397.00 | 1,397.00 | 1,395.00 | 1,396.00 | 1,370.37 | 219 |
| 2025-12-24 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,374.29 | 26 |
| 2025-12-23 | 1,399.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,349.75 | 348 |
| 2025-12-22 | 1,405.55 | 1,405.55 | 1,405.55 | 1,405.55 | 1,379.74 | 6,005 |
| 2025-12-19 | 1,415.00 | 1,423.76 | 1,415.00 | 1,423.76 | 1,397.62 | 1,294 |
| 2025-12-18 | 1,385.00 | 1,394.00 | 1,385.00 | 1,394.00 | 1,368.40 | 2,871 |
| 2025-12-17 | 1,377.67 | 1,377.67 | 1,372.00 | 1,372.00 | 1,346.81 | 2,399 |
| 2025-12-16 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,378.22 | 9 |
| 2025-12-15 | 1,400.00 | 1,414.00 | 1,400.00 | 1,414.00 | 1,388.03 | 40 |
| 2025-12-11 | 1,435.20 | 1,435.20 | 1,435.20 | 1,435.20 | 1,408.85 | 1,007 |
| 2025-12-10 | 1,452.90 | 1,459.00 | 1,452.90 | 1,459.00 | 1,432.21 | 58 |
| 2025-12-09 | 1,438.00 | 1,446.20 | 1,438.00 | 1,446.20 | 1,419.64 | 12,193 |
| 2025-12-08 | 1,434.00 | 1,441.17 | 1,434.00 | 1,439.33 | 1,412.90 | 192 |
| 2025-12-05 | 1,411.00 | 1,418.00 | 1,411.00 | 1,418.00 | 1,391.96 | 268 |
| 2025-12-04 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,386.07 | 36 |
| 2025-12-03 | 1,409.99 | 1,416.00 | 1,409.99 | 1,416.00 | 1,390.00 | 309 |
| 2025-12-02 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,366.44 | 67 |
| 2025-12-01 | 1,409.99 | 1,409.99 | 1,392.00 | 1,392.00 | 1,366.44 | 16,681 |
| 2025-11-26 | 1,390.00 | 1,398.01 | 1,390.00 | 1,393.00 | 1,367.42 | 5,026 |
| 2025-11-25 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,381.16 | 1,552 |
| 2025-11-24 | 1,411.00 | 1,411.00 | 1,405.00 | 1,405.00 | 1,379.20 | 154 |
| 2025-11-20 | 1,460.00 | 1,465.00 | 1,437.50 | 1,437.50 | 1,411.10 | 16 |
| 2025-11-19 | 1,434.00 | 1,460.00 | 1,434.00 | 1,459.99 | 1,433.18 | 3,327 |
| 2025-11-18 | 1,438.00 | 1,438.00 | 1,413.00 | 1,414.00 | 1,388.03 | 2,727 |
| 2025-11-14 | 1,421.61 | 1,438.00 | 1,400.00 | 1,438.00 | 1,411.59 | 72 |
| 2025-11-13 | 1,408.00 | 1,428.00 | 1,405.00 | 1,428.00 | 1,401.78 | 10,415 |
| 2025-11-12 | 1,380.00 | 1,380.00 | 1,319.01 | 1,353.00 | 1,328.16 | 1,782 |
| 2025-11-11 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,293.80 | 42,196 |
| 2025-11-10 | 1,340.00 | 1,340.00 | 1,310.00 | 1,324.47 | 1,300.15 | 35,255 |
| 2025-11-07 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,285.94 | 369 |
| 2025-11-06 | 1,329.00 | 1,335.64 | 1,321.00 | 1,321.00 | 1,296.74 | 108 |
| 2025-11-05 | 1,344.00 | 1,347.00 | 1,335.00 | 1,335.01 | 1,310.50 | 649 |
| 2025-11-03 | 1,352.90 | 1,377.10 | 1,352.90 | 1,377.10 | 1,351.81 | 2,766 |
| 2025-10-31 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,295.76 | 26 |
| 2025-10-30 | 1,311.41 | 1,348.05 | 1,311.41 | 1,348.00 | 1,323.25 | 1,063 |
| 2025-10-28 | 1,315.00 | 1,338.00 | 1,315.00 | 1,334.00 | 1,309.50 | 43 |
| 2025-10-24 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,281.04 | 364 |
| 2025-10-23 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 1,283.49 | 10 |
| 2025-10-22 | 1,295.00 | 1,299.00 | 1,295.00 | 1,299.00 | 1,275.15 | 62 |
| 2025-10-21 | 1,300.00 | 1,304.00 | 1,300.00 | 1,303.00 | 1,279.07 | 71 |
| 2025-10-17 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,258.46 | 12 |
| 2025-10-16 | 1,278.36 | 1,278.36 | 1,270.00 | 1,270.00 | 1,246.68 | 22 |
| 2025-10-15 | 1,290.00 | 1,290.00 | 1,279.00 | 1,279.00 | 1,255.51 | 3,679 |
| 2025-10-14 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,246.68 | 21 |
| 2025-10-13 | 1,260.00 | 1,260.00 | 1,245.00 | 1,248.62 | 1,225.69 | 158 |
| 2025-10-10 | 1,290.00 | 1,290.00 | 1,269.00 | 1,269.00 | 1,245.70 | 344 |
| 2025-10-09 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,256.50 | 24 |
| 2025-10-08 | 1,280.00 | 1,293.00 | 1,280.00 | 1,293.00 | 1,269.26 | 378 |
| 2025-10-07 | 1,263.00 | 1,263.00 | 1,256.00 | 1,256.00 | 1,232.94 | 53 |
| 2025-10-06 | 1,251.00 | 1,262.40 | 1,251.00 | 1,262.39 | 1,239.21 | 49 |
| 2025-10-03 | 1,261.99 | 1,261.99 | 1,250.00 | 1,250.00 | 1,227.05 | 31 |
| 2025-10-01 | 1,250.00 | 1,265.00 | 1,250.00 | 1,263.96 | 1,233.26 | 357 |
| 2025-09-30 | 1,241.10 | 1,241.10 | 1,241.10 | 1,241.10 | 1,210.95 | 11 |
| 2025-09-29 | 1,229.49 | 1,241.10 | 1,229.49 | 1,241.10 | 1,210.95 | 194 |
| 2025-09-26 | 1,237.13 | 1,237.13 | 1,237.13 | 1,237.13 | 1,207.08 | 94 |
| 2025-09-25 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,222.56 | 192 |
| 2025-09-24 | 1,241.00 | 1,241.00 | 1,239.00 | 1,239.00 | 1,208.90 | 413 |
| 2025-09-23 | 1,232.17 | 1,232.17 | 1,230.00 | 1,230.00 | 1,200.12 | 474 |
| 2025-09-19 | 1,261.99 | 1,261.99 | 1,247.70 | 1,247.70 | 1,217.39 | 173 |
| 2025-09-18 | 1,236.87 | 1,261.99 | 1,230.68 | 1,261.99 | 1,231.34 | 558 |
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.