Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,016.24 | 1,017.00 | 1,016.24 | 1,017.00 | 972.72 | 211 |
| 2024-10-07 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 977.50 | 12 |
| 2024-10-03 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 977.50 | 7,032 |
| 2024-10-02 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 966.98 | 25 |
| 2024-09-30 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 987.06 | 27 |
| 2024-09-27 | 1,043.00 | 1,045.00 | 1,043.00 | 1,044.50 | 991.33 | 188 |
| 2024-09-26 | 1,041.00 | 1,043.00 | 1,040.00 | 1,040.00 | 987.06 | 12,542 |
| 2024-09-25 | 1,029.99 | 1,033.00 | 1,029.99 | 1,033.00 | 980.42 | 29 |
| 2024-09-24 | 1,013.47 | 1,017.00 | 1,013.05 | 1,013.05 | 961.48 | 19,194 |
| 2024-09-23 | 1,016.80 | 1,016.80 | 1,016.80 | 1,016.80 | 965.04 | 288 |
| 2024-09-20 | 1,001.00 | 1,010.00 | 1,001.00 | 1,008.00 | 956.69 | 1,972 |
| 2024-09-19 | 975.01 | 985.01 | 975.01 | 985.01 | 934.87 | 36 |
| 2024-09-18 | 990.00 | 990.00 | 978.00 | 978.00 | 928.22 | 53 |
| 2024-09-17 | 990.00 | 990.00 | 990.00 | 990.00 | 939.61 | 9 |
| 2024-09-13 | 960.00 | 970.00 | 959.90 | 970.00 | 920.62 | 208 |
| 2024-09-12 | 966.00 | 966.00 | 965.10 | 965.10 | 915.97 | 50 |
| 2024-09-11 | 958.00 | 970.00 | 958.00 | 970.00 | 920.62 | 58 |
| 2024-09-10 | 975.00 | 975.00 | 975.00 | 975.00 | 925.37 | 27 |
| 2024-09-09 | 967.20 | 970.00 | 967.20 | 970.00 | 920.62 | 29 |
| 2024-09-06 | 973.90 | 973.90 | 964.01 | 964.01 | 914.94 | 520 |
| 2024-09-05 | 983.50 | 983.50 | 980.00 | 980.00 | 930.11 | 7,470 |
| 2024-09-04 | 981.00 | 991.00 | 981.00 | 990.00 | 939.61 | 670 |
| 2024-09-03 | 994.50 | 996.00 | 994.50 | 996.00 | 945.30 | 2,507 |
| 2024-08-30 | 988.00 | 997.41 | 977.00 | 978.00 | 928.22 | 259 |
| 2024-08-29 | 991.99 | 1,000.00 | 991.99 | 999.19 | 948.33 | 4,445 |
| 2024-08-28 | 975.00 | 978.00 | 952.03 | 978.00 | 928.22 | 643 |
| 2024-08-27 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 949.10 | 70 |
| 2024-08-26 | 965.34 | 986.60 | 965.34 | 981.05 | 931.11 | 4,582 |
| 2024-08-23 | 980.00 | 980.00 | 961.70 | 968.50 | 919.20 | 80 |
| 2024-08-22 | 981.55 | 992.89 | 980.00 | 982.00 | 932.01 | 753 |
| 2024-08-21 | 960.00 | 975.25 | 960.00 | 973.00 | 923.47 | 1,200 |
| 2024-08-20 | 946.85 | 955.00 | 929.62 | 936.86 | 889.17 | 3,428 |
| 2024-08-19 | 928.00 | 928.00 | 910.22 | 910.22 | 863.89 | 105 |
| 2024-08-16 | 913.36 | 925.00 | 913.36 | 923.50 | 876.49 | 607 |
| 2024-08-15 | 900.00 | 951.98 | 884.01 | 901.42 | 855.53 | 4,061 |
| 2024-08-14 | 855.00 | 863.83 | 851.77 | 860.50 | 816.70 | 3,977 |
| 2024-08-13 | 868.98 | 868.98 | 860.00 | 860.00 | 816.22 | 890 |
| 2024-08-08 | 868.12 | 872.47 | 868.12 | 868.99 | 824.76 | 267 |
| 2024-08-07 | 880.02 | 880.02 | 868.12 | 868.12 | 823.93 | 10,110 |
| 2024-08-06 | 884.78 | 886.40 | 884.78 | 886.40 | 841.28 | 67 |
| 2024-08-05 | 880.01 | 880.01 | 868.11 | 868.11 | 823.92 | 441 |
| 2024-08-02 | 879.21 | 890.00 | 879.21 | 882.01 | 837.11 | 103 |
| 2024-08-01 | 874.82 | 874.82 | 874.82 | 874.82 | 830.29 | 20 |
| 2024-07-31 | 902.90 | 902.90 | 890.00 | 900.01 | 854.20 | 95 |
| 2024-07-30 | 900.00 | 905.50 | 900.00 | 900.97 | 855.11 | 265 |
| 2024-07-29 | 879.00 | 900.00 | 879.00 | 899.99 | 854.18 | 646 |
| 2024-07-26 | 879.99 | 879.99 | 879.00 | 879.00 | 834.26 | 76 |
| 2024-07-25 | 862.00 | 869.00 | 862.00 | 869.00 | 824.76 | 175 |
| 2024-07-24 | 862.00 | 862.00 | 862.00 | 862.00 | 818.12 | 128 |
| 2024-07-23 | 843.00 | 843.00 | 843.00 | 843.00 | 800.09 | 143 |
| 2024-07-22 | 854.99 | 854.99 | 854.99 | 854.99 | 811.47 | 36 |
| 2024-07-19 | 870.00 | 870.00 | 854.88 | 854.88 | 811.36 | 1,269 |
| 2024-07-18 | 864.00 | 870.00 | 864.00 | 870.00 | 825.71 | 313 |
| 2024-07-17 | 845.80 | 859.80 | 845.80 | 858.00 | 814.32 | 846 |
| 2024-07-16 | 841.60 | 841.60 | 835.77 | 835.77 | 793.23 | 42,085 |
| 2024-07-15 | 843.69 | 843.69 | 843.69 | 843.69 | 800.74 | 15 |
| 2024-07-12 | 836.00 | 842.00 | 836.00 | 842.00 | 799.14 | 1,764 |
| 2024-07-10 | 821.48 | 821.48 | 817.01 | 817.01 | 775.42 | 195 |
| 2024-07-09 | 826.50 | 830.00 | 825.00 | 825.01 | 783.01 | 572 |
| 2024-07-08 | 831.00 | 831.00 | 825.02 | 825.02 | 783.02 | 8,356 |
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.