Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,200.12 | 34 |
| 2025-09-12 | 1,224.02 | 1,224.02 | 1,221.00 | 1,221.00 | 1,191.34 | 116 |
| 2025-09-11 | 1,267.00 | 1,267.00 | 1,265.00 | 1,266.00 | 1,235.25 | 222 |
| 2025-09-10 | 1,260.03 | 1,267.00 | 1,260.00 | 1,267.00 | 1,236.22 | 76 |
| 2025-09-09 | 1,249.00 | 1,255.00 | 1,249.00 | 1,255.00 | 1,224.52 | 123 |
| 2025-09-08 | 1,244.90 | 1,244.90 | 1,244.90 | 1,244.90 | 1,214.66 | 130 |
| 2025-09-04 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,249.88 | 42 |
| 2025-09-03 | 1,263.89 | 1,263.89 | 1,260.00 | 1,262.00 | 1,231.35 | 293 |
| 2025-09-02 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,239.15 | 75 |
| 2025-08-29 | 1,285.00 | 1,288.00 | 1,285.00 | 1,288.00 | 1,256.71 | 192 |
| 2025-08-28 | 1,296.00 | 1,296.00 | 1,291.75 | 1,292.73 | 1,261.33 | 90 |
| 2025-08-27 | 1,278.50 | 1,278.50 | 1,278.50 | 1,278.50 | 1,247.44 | 494 |
| 2025-08-26 | 1,255.00 | 1,279.99 | 1,255.00 | 1,279.08 | 1,248.01 | 2,972 |
| 2025-08-25 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,226.47 | 40 |
| 2025-08-22 | 1,262.00 | 1,262.00 | 1,240.00 | 1,248.00 | 1,217.69 | 587 |
| 2025-08-21 | 1,256.39 | 1,260.00 | 1,255.00 | 1,260.00 | 1,229.39 | 161 |
| 2025-08-20 | 1,253.00 | 1,259.26 | 1,250.00 | 1,250.00 | 1,219.64 | 264 |
| 2025-08-19 | 1,260.01 | 1,262.00 | 1,259.29 | 1,260.00 | 1,229.39 | 755 |
| 2025-08-18 | 1,247.00 | 1,261.27 | 1,247.00 | 1,254.50 | 1,224.03 | 3,156 |
| 2025-08-15 | 1,255.70 | 1,256.36 | 1,237.01 | 1,237.01 | 1,206.96 | 2,698 |
| 2025-08-14 | 1,315.00 | 1,321.00 | 1,303.00 | 1,306.00 | 1,274.28 | 3,000 |
| 2025-08-13 | 1,328.00 | 1,328.00 | 1,312.00 | 1,315.61 | 1,283.65 | 6,082 |
| 2025-08-12 | 1,320.00 | 1,328.50 | 1,319.00 | 1,325.37 | 1,293.18 | 5,548 |
| 2025-08-11 | 1,336.00 | 1,350.00 | 1,329.00 | 1,330.00 | 1,297.69 | 169 |
| 2025-08-08 | 1,320.18 | 1,331.68 | 1,320.18 | 1,331.68 | 1,299.33 | 370 |
| 2025-08-07 | 1,295.50 | 1,302.00 | 1,295.49 | 1,302.00 | 1,270.37 | 167 |
| 2025-08-06 | 1,261.60 | 1,283.00 | 1,261.60 | 1,283.00 | 1,251.84 | 80 |
| 2025-08-05 | 1,274.51 | 1,274.51 | 1,274.50 | 1,274.50 | 1,243.54 | 113 |
| 2025-08-04 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,260.62 | 46 |
| 2025-07-31 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,253.79 | 59 |
| 2025-07-30 | 1,281.59 | 1,281.59 | 1,281.59 | 1,281.59 | 1,250.46 | 12 |
| 2025-07-29 | 1,287.00 | 1,287.00 | 1,280.00 | 1,280.00 | 1,248.91 | 664 |
| 2025-07-25 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,246.96 | 32 |
| 2025-07-24 | 1,268.00 | 1,268.00 | 1,265.00 | 1,265.00 | 1,234.27 | 18 |
| 2025-07-23 | 1,265.01 | 1,278.00 | 1,265.01 | 1,265.02 | 1,234.29 | 221 |
| 2025-07-22 | 1,277.00 | 1,277.00 | 1,272.00 | 1,272.00 | 1,241.10 | 86 |
| 2025-07-21 | 1,275.00 | 1,276.00 | 1,275.00 | 1,275.00 | 1,244.03 | 561 |
| 2025-07-18 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,244.03 | 58 |
| 2025-07-16 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,238.18 | 121 |
| 2025-07-15 | 1,265.00 | 1,272.96 | 1,265.00 | 1,265.00 | 1,234.27 | 16,061 |
| 2025-07-14 | 1,266.79 | 1,266.79 | 1,266.79 | 1,266.79 | 1,236.02 | 44 |
| 2025-07-11 | 1,255.52 | 1,275.00 | 1,255.52 | 1,265.00 | 1,234.27 | 55 |
| 2025-07-10 | 1,283.00 | 1,283.00 | 1,281.85 | 1,281.85 | 1,250.71 | 20 |
| 2025-07-09 | 1,289.30 | 1,289.30 | 1,289.30 | 1,289.30 | 1,257.98 | 34 |
| 2025-07-08 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,248.91 | 19 |
| 2025-07-07 | 1,289.00 | 1,289.00 | 1,287.00 | 1,287.00 | 1,255.74 | 164 |
| 2025-07-03 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,248.91 | 632 |
| 2025-07-02 | 1,284.34 | 1,288.00 | 1,279.01 | 1,285.00 | 1,246.32 | 216 |
| 2025-07-01 | 1,290.00 | 1,299.45 | 1,290.00 | 1,299.45 | 1,260.33 | 557 |
| 2025-06-27 | 1,299.00 | 1,300.00 | 1,298.30 | 1,298.30 | 1,259.22 | 1,490 |
| 2025-06-26 | 1,283.72 | 1,283.72 | 1,283.72 | 1,283.72 | 1,245.07 | 55 |
| 2025-06-25 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,255.04 | 29 |
| 2025-06-24 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,255.04 | 6 |
| 2025-06-18 | 1,254.99 | 1,255.00 | 1,254.99 | 1,255.00 | 1,217.22 | 44 |
| 2025-06-17 | 1,252.00 | 1,252.00 | 1,235.00 | 1,239.50 | 1,202.19 | 6,252 |
| 2025-06-16 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,197.82 | 26 |
| 2025-06-13 | 1,215.00 | 1,224.67 | 1,215.00 | 1,220.77 | 1,184.02 | 102 |
| 2025-06-11 | 1,217.00 | 1,217.77 | 1,210.00 | 1,215.00 | 1,178.42 | 96 |
| 2025-06-10 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,215.28 | 70 |
| 2025-06-09 | 1,263.50 | 1,265.00 | 1,263.50 | 1,265.00 | 1,226.92 | 292 |
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.