Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | 1,263.50 | 1,265.00 | 1,263.50 | 1,265.00 | 1,226.92 | 292 |
| 2025-06-06 | 1,260.00 | 1,262.00 | 1,250.00 | 1,262.00 | 1,224.01 | 511 |
| 2025-06-05 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,202.67 | 322 |
| 2025-05-29 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,198.79 | 50 |
| 2025-05-28 | 1,225.00 | 1,236.00 | 1,225.00 | 1,236.00 | 1,198.79 | 229 |
| 2025-05-27 | 1,224.99 | 1,225.00 | 1,224.99 | 1,225.00 | 1,188.12 | 9,429 |
| 2025-05-22 | 1,227.45 | 1,227.45 | 1,227.45 | 1,227.45 | 1,190.50 | 10 |
| 2025-05-21 | 1,232.09 | 1,232.10 | 1,232.09 | 1,232.10 | 1,195.01 | 80 |
| 2025-05-20 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,185.21 | 620 |
| 2025-05-15 | 1,262.00 | 1,275.16 | 1,261.50 | 1,265.00 | 1,226.92 | 1,906 |
| 2025-05-14 | 1,202.60 | 1,202.60 | 1,185.90 | 1,187.59 | 1,151.84 | 163 |
| 2025-05-13 | 1,240.00 | 1,240.00 | 1,200.00 | 1,202.60 | 1,166.40 | 714 |
| 2025-05-12 | 1,202.80 | 1,202.80 | 1,202.80 | 1,202.80 | 1,166.59 | 293 |
| 2025-05-07 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,133.81 | 50 |
| 2025-05-02 | 1,157.67 | 1,157.67 | 1,155.01 | 1,155.01 | 1,120.24 | 548 |
| 2025-04-29 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,086.28 | 10 |
| 2025-04-24 | 1,089.99 | 1,089.99 | 1,089.99 | 1,089.99 | 1,057.18 | 13 |
| 2025-04-22 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,051.37 | 143 |
| 2025-04-21 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,031.97 | 723 |
| 2025-04-15 | 1,144.70 | 1,144.70 | 1,144.70 | 1,144.70 | 1,110.24 | 746 |
| 2025-04-10 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,111.50 | 114 |
| 2025-04-09 | 1,111.00 | 1,169.01 | 1,111.00 | 1,169.01 | 1,133.82 | 240 |
| 2025-04-08 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,091.13 | 56 |
| 2025-04-04 | 1,138.80 | 1,138.80 | 1,138.80 | 1,138.80 | 1,104.52 | 43 |
| 2025-04-03 | 1,172.80 | 1,172.80 | 1,135.00 | 1,135.00 | 1,100.83 | 125 |
| 2025-03-28 | 1,255.00 | 1,255.00 | 1,240.50 | 1,240.50 | 1,194.51 | 57 |
| 2025-03-27 | 1,251.28 | 1,253.00 | 1,251.28 | 1,253.00 | 1,206.55 | 14 |
| 2025-03-25 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,179.58 | 45 |
| 2025-03-24 | 1,229.11 | 1,229.11 | 1,229.11 | 1,229.11 | 1,183.54 | 11 |
| 2025-03-20 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,176.70 | 47 |
| 2025-03-18 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,159.36 | 18 |
| 2025-03-14 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,156.47 | 623 |
| 2025-03-12 | 1,232.00 | 1,232.02 | 1,232.00 | 1,232.02 | 1,186.34 | 60 |
| 2025-03-11 | 1,247.00 | 1,247.00 | 1,246.00 | 1,246.00 | 1,199.81 | 169 |
| 2025-03-07 | 1,284.78 | 1,286.00 | 1,284.78 | 1,286.00 | 1,238.32 | 46 |
| 2025-03-06 | 1,285.00 | 1,285.00 | 1,280.00 | 1,284.84 | 1,237.21 | 169 |
| 2025-03-05 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,253.73 | 47 |
| 2025-03-04 | 1,320.00 | 1,320.00 | 1,317.10 | 1,317.10 | 1,268.27 | 29 |
| 2025-03-03 | 1,308.19 | 1,308.19 | 1,308.19 | 1,308.19 | 1,259.69 | 10 |
| 2025-02-28 | 1,312.86 | 1,312.86 | 1,298.00 | 1,298.00 | 1,249.88 | 21 |
| 2025-02-27 | 1,303.00 | 1,333.69 | 1,303.00 | 1,327.02 | 1,277.82 | 389 |
| 2025-02-26 | 1,321.00 | 1,321.00 | 1,308.00 | 1,308.00 | 1,259.51 | 22 |
| 2025-02-25 | 1,290.00 | 1,316.12 | 1,290.00 | 1,316.12 | 1,267.33 | 4,085 |
| 2025-02-20 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,261.43 | 173 |
| 2025-02-19 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,271.06 | 30 |
| 2025-02-18 | 1,320.00 | 1,320.00 | 1,311.60 | 1,311.60 | 1,262.97 | 394 |
| 2025-02-14 | 1,315.12 | 1,315.15 | 1,298.00 | 1,312.00 | 1,263.36 | 449 |
| 2025-02-13 | 1,356.26 | 1,361.00 | 1,300.00 | 1,310.00 | 1,261.43 | 716 |
| 2025-02-12 | 1,275.00 | 1,290.00 | 1,275.00 | 1,285.60 | 1,237.94 | 223 |
| 2025-02-11 | 1,292.99 | 1,292.99 | 1,286.00 | 1,286.00 | 1,238.32 | 46 |
| 2025-02-10 | 1,275.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,237.36 | 170 |
| 2025-02-07 | 1,283.69 | 1,283.69 | 1,283.69 | 1,283.69 | 1,236.10 | 10 |
| 2025-02-06 | 1,280.00 | 1,280.00 | 1,276.00 | 1,276.00 | 1,228.69 | 347 |
| 2025-02-05 | 1,278.50 | 1,278.50 | 1,278.50 | 1,278.50 | 1,231.10 | 25 |
| 2025-02-04 | 1,248.77 | 1,248.77 | 1,248.77 | 1,248.77 | 1,202.47 | 289 |
| 2025-01-31 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,202.69 | 83 |
| 2025-01-30 | 1,229.00 | 1,235.14 | 1,228.99 | 1,235.14 | 1,189.35 | 293 |
| 2025-01-29 | 1,236.00 | 1,236.00 | 1,229.00 | 1,229.00 | 1,183.44 | 25 |
| 2025-01-28 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,174.77 | 16 |
| 2025-01-27 | 1,232.22 | 1,232.22 | 1,210.00 | 1,221.00 | 1,175.73 | 10,452 |
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.