Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,209.44 | 43 |
| 2025-01-23 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,209.44 | 885 |
| 2025-01-21 | 1,254.90 | 1,256.00 | 1,254.90 | 1,256.00 | 1,209.44 | 1,843 |
| 2025-01-17 | 1,254.00 | 1,255.00 | 1,254.00 | 1,255.00 | 1,208.47 | 385 |
| 2025-01-16 | 1,235.00 | 1,255.00 | 1,230.00 | 1,254.24 | 1,207.74 | 226 |
| 2025-01-15 | 1,220.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,189.21 | 79 |
| 2025-01-14 | 1,214.38 | 1,215.00 | 1,214.38 | 1,215.00 | 1,169.96 | 85 |
| 2025-01-10 | 1,206.01 | 1,221.00 | 1,206.01 | 1,221.00 | 1,175.73 | 65,004 |
| 2025-01-07 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,150.70 | 56 |
| 2025-01-06 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,150.70 | 10 |
| 2025-01-03 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,174.77 | 38 |
| 2025-01-02 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,176.44 | 12 |
| 2024-12-31 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,176.44 | 56 |
| 2024-12-30 | 1,206.00 | 1,225.00 | 1,206.00 | 1,225.00 | 1,171.66 | 193 |
| 2024-12-24 | 1,192.00 | 1,200.00 | 1,192.00 | 1,200.00 | 1,147.75 | 382 |
| 2024-12-23 | 1,172.00 | 1,179.00 | 1,171.00 | 1,179.00 | 1,127.66 | 1,664 |
| 2024-12-20 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,109.49 | 535 |
| 2024-12-19 | 1,182.00 | 1,182.00 | 1,176.09 | 1,179.00 | 1,127.66 | 6,328 |
| 2024-12-18 | 1,183.00 | 1,185.00 | 1,183.00 | 1,185.00 | 1,133.40 | 44 |
| 2024-12-17 | 1,185.00 | 1,186.50 | 1,183.00 | 1,183.00 | 1,131.49 | 11,243 |
| 2024-12-16 | 1,179.00 | 1,179.00 | 1,174.50 | 1,174.50 | 1,123.36 | 68 |
| 2024-12-13 | 1,183.00 | 1,185.00 | 1,179.00 | 1,179.00 | 1,127.66 | 8,936 |
| 2024-12-11 | 1,181.30 | 1,182.00 | 1,181.10 | 1,182.00 | 1,130.53 | 2,291 |
| 2024-12-10 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,123.84 | 81 |
| 2024-12-09 | 1,191.90 | 1,199.00 | 1,191.10 | 1,194.50 | 1,142.49 | 996 |
| 2024-12-06 | 1,210.56 | 1,214.10 | 1,210.54 | 1,214.10 | 1,161.23 | 39,583 |
| 2024-12-04 | 1,210.00 | 1,210.00 | 1,206.00 | 1,210.00 | 1,157.31 | 426 |
| 2024-12-03 | 1,203.00 | 1,203.00 | 1,202.70 | 1,202.70 | 1,150.33 | 307 |
| 2024-12-02 | 1,197.00 | 1,220.00 | 1,197.00 | 1,220.00 | 1,166.88 | 89 |
| 2024-11-29 | 1,228.43 | 1,228.43 | 1,197.00 | 1,197.00 | 1,144.88 | 45 |
| 2024-11-27 | 1,228.43 | 1,228.43 | 1,228.43 | 1,228.43 | 1,174.94 | 20 |
| 2024-11-26 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,166.88 | 11 |
| 2024-11-25 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,143.92 | 43 |
| 2024-11-21 | 1,181.26 | 1,181.26 | 1,181.26 | 1,181.26 | 1,129.82 | 67 |
| 2024-11-20 | 1,145.00 | 1,150.22 | 1,145.00 | 1,150.22 | 1,100.14 | 794 |
| 2024-11-19 | 1,145.00 | 1,145.00 | 1,144.99 | 1,145.00 | 1,095.14 | 1,156 |
| 2024-11-15 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,119.05 | 41 |
| 2024-11-14 | 1,216.00 | 1,216.00 | 1,175.00 | 1,184.00 | 1,132.44 | 2,874 |
| 2024-11-13 | 1,210.00 | 1,217.01 | 1,207.50 | 1,216.87 | 1,163.88 | 2,880 |
| 2024-11-12 | 1,210.00 | 1,214.00 | 1,210.00 | 1,210.01 | 1,157.32 | 1,052 |
| 2024-11-11 | 1,200.00 | 1,200.00 | 1,198.50 | 1,198.50 | 1,146.31 | 63 |
| 2024-11-08 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,119.05 | 29 |
| 2024-11-06 | 1,142.99 | 1,179.96 | 1,142.99 | 1,165.00 | 1,114.27 | 640 |
| 2024-11-04 | 1,116.99 | 1,117.00 | 1,116.99 | 1,117.00 | 1,068.36 | 51 |
| 2024-10-30 | 1,130.00 | 1,130.00 | 1,129.99 | 1,129.99 | 1,080.79 | 251 |
| 2024-10-29 | 1,100.00 | 1,126.64 | 1,100.00 | 1,126.64 | 1,077.58 | 20 |
| 2024-10-28 | 1,116.46 | 1,116.46 | 1,111.00 | 1,111.00 | 1,062.62 | 446 |
| 2024-10-25 | 1,121.00 | 1,121.00 | 1,115.99 | 1,115.99 | 1,067.40 | 1,176 |
| 2024-10-24 | 1,110.00 | 1,110.00 | 1,101.12 | 1,101.16 | 1,053.21 | 4,433 |
| 2024-10-23 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,064.54 | 25 |
| 2024-10-22 | 1,124.35 | 1,128.00 | 1,121.00 | 1,128.00 | 1,078.88 | 22,226 |
| 2024-10-21 | 1,130.01 | 1,130.01 | 1,130.01 | 1,130.01 | 1,080.81 | 20,021 |
| 2024-10-18 | 1,110.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,076.01 | 15,104 |
| 2024-10-17 | 1,122.10 | 1,122.10 | 1,122.10 | 1,122.10 | 1,073.24 | 45,956 |
| 2024-10-16 | 1,095.68 | 1,113.80 | 1,095.68 | 1,113.80 | 1,065.30 | 333 |
| 2024-10-15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,013.84 | 41 |
| 2024-10-14 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,003.32 | 12 |
| 2024-10-11 | 1,047.15 | 1,047.15 | 1,047.15 | 1,047.15 | 1,001.55 | 18 |
| 2024-10-10 | 1,048.71 | 1,050.00 | 1,048.71 | 1,050.00 | 1,004.28 | 215 |
| 2024-10-09 | 1,037.90 | 1,044.00 | 1,037.90 | 1,043.63 | 998.19 | 148 |
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.