Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 843.54 | 844.00 | 830.03 | 842.60 | 799.71 | 4,477 |
| 2024-07-03 | 857.40 | 857.40 | 857.40 | 857.40 | 806.86 | 3,919 |
| 2024-07-02 | 878.24 | 879.98 | 858.00 | 860.56 | 809.84 | 167 |
| 2024-07-01 | 874.99 | 879.99 | 872.00 | 879.99 | 828.12 | 259 |
| 2024-06-28 | 871.00 | 874.99 | 871.00 | 872.40 | 820.98 | 2,605 |
| 2024-06-27 | 867.11 | 869.00 | 866.00 | 869.00 | 817.78 | 402 |
| 2024-06-26 | 860.00 | 865.00 | 860.00 | 863.16 | 812.28 | 2,164 |
| 2024-06-25 | 853.98 | 859.61 | 836.04 | 850.00 | 799.90 | 30 |
| 2024-06-24 | 854.00 | 854.00 | 854.00 | 854.00 | 803.66 | 129 |
| 2024-06-21 | 865.80 | 867.77 | 860.70 | 867.77 | 816.62 | 10,392 |
| 2024-06-20 | 857.50 | 859.98 | 856.02 | 856.02 | 805.56 | 11,105 |
| 2024-06-18 | 841.00 | 842.00 | 835.03 | 842.00 | 792.37 | 1,844 |
| 2024-06-17 | 837.60 | 845.30 | 837.60 | 845.30 | 795.47 | 2,018 |
| 2024-06-13 | 845.00 | 845.00 | 838.00 | 843.99 | 794.24 | 1,222 |
| 2024-06-12 | 863.00 | 866.00 | 848.48 | 856.70 | 806.20 | 647 |
| 2024-06-11 | 838.00 | 845.99 | 837.00 | 845.99 | 796.12 | 8,902 |
| 2024-06-10 | 841.32 | 849.99 | 825.01 | 838.00 | 788.61 | 1,799 |
| 2024-06-07 | 824.00 | 846.80 | 824.00 | 846.00 | 796.13 | 6,705 |
| 2024-06-06 | 810.50 | 810.50 | 805.00 | 809.03 | 761.34 | 739 |
| 2024-06-05 | 846.59 | 846.59 | 805.00 | 807.78 | 760.17 | 236 |
| 2024-06-04 | 828.95 | 847.00 | 824.00 | 846.97 | 797.05 | 4,594 |
| 2024-06-03 | 814.00 | 825.00 | 814.00 | 825.00 | 776.37 | 301 |
| 2024-05-30 | 794.99 | 794.99 | 781.06 | 781.06 | 735.02 | 125 |
| 2024-05-29 | 780.00 | 780.00 | 779.00 | 779.00 | 733.08 | 4,249 |
| 2024-05-28 | 783.00 | 783.00 | 775.00 | 775.00 | 729.32 | 73 |
| 2024-05-24 | 777.96 | 777.96 | 776.99 | 777.96 | 732.10 | 56 |
| 2024-05-23 | 789.24 | 789.24 | 789.24 | 789.24 | 742.72 | 41 |
| 2024-05-22 | 780.21 | 792.89 | 780.21 | 792.89 | 746.15 | 10,122 |
| 2024-05-21 | 778.99 | 785.00 | 777.00 | 779.21 | 733.28 | 2,688 |
| 2024-05-20 | 790.50 | 790.50 | 780.00 | 780.00 | 734.02 | 231 |
| 2024-05-17 | 805.00 | 805.00 | 800.00 | 800.04 | 752.88 | 601 |
| 2024-05-16 | 828.00 | 828.00 | 802.01 | 807.00 | 759.43 | 736 |
| 2024-05-15 | 834.99 | 834.99 | 820.00 | 829.12 | 780.25 | 690 |
| 2024-05-14 | 822.26 | 822.26 | 816.15 | 822.00 | 773.55 | 4,179 |
| 2024-05-13 | 815.00 | 819.99 | 815.00 | 819.98 | 771.65 | 8,138 |
| 2024-05-10 | 800.00 | 806.40 | 800.00 | 806.40 | 758.87 | 145 |
| 2024-05-09 | 807.71 | 807.71 | 802.00 | 802.00 | 754.73 | 243 |
| 2024-05-08 | 815.99 | 815.99 | 815.99 | 815.99 | 767.89 | 8 |
| 2024-05-07 | 800.00 | 800.00 | 797.00 | 800.00 | 752.84 | 1,439 |
| 2024-05-06 | 798.00 | 815.98 | 796.00 | 815.98 | 767.88 | 82 |
| 2024-05-03 | 799.00 | 800.13 | 799.00 | 800.08 | 752.92 | 363 |
| 2024-05-02 | 792.27 | 794.60 | 792.01 | 794.60 | 747.76 | 6,172 |
| 2024-04-30 | 806.60 | 806.60 | 806.59 | 806.60 | 759.06 | 744 |
| 2024-04-29 | 820.00 | 820.00 | 813.00 | 813.00 | 765.08 | 69 |
| 2024-04-26 | 824.00 | 824.00 | 819.03 | 821.50 | 773.08 | 239 |
| 2024-04-24 | 825.00 | 825.00 | 817.01 | 817.01 | 768.85 | 5,184 |
| 2024-04-23 | 829.00 | 829.00 | 829.00 | 829.00 | 780.14 | 30 |
| 2024-04-22 | 834.99 | 834.99 | 824.00 | 825.51 | 776.85 | 1,409 |
| 2024-04-19 | 835.00 | 835.00 | 835.00 | 835.00 | 785.78 | 24 |
| 2024-04-15 | 812.11 | 812.11 | 800.01 | 800.01 | 752.85 | 16 |
| 2024-04-12 | 812.11 | 812.11 | 812.11 | 812.11 | 764.24 | 309 |
| 2024-04-11 | 808.60 | 808.70 | 807.04 | 807.04 | 759.47 | 639 |
| 2024-04-10 | 808.00 | 808.10 | 808.00 | 808.10 | 760.47 | 12,141 |
| 2024-04-09 | 793.69 | 822.19 | 793.69 | 822.19 | 773.73 | 40,736 |
| 2024-04-08 | 804.00 | 804.00 | 799.97 | 799.97 | 752.82 | 41 |
| 2024-04-05 | 795.20 | 804.00 | 795.20 | 804.00 | 756.61 | 26 |
| 2024-04-04 | 817.50 | 817.50 | 817.49 | 817.49 | 769.30 | 44 |
| 2024-04-03 | 815.00 | 815.00 | 806.00 | 806.00 | 758.49 | 132 |
| 2024-04-02 | 819.00 | 825.00 | 819.00 | 825.00 | 770.13 | 72 |
| 2024-04-01 | 831.00 | 831.00 | 831.00 | 831.00 | 775.73 | 49 |
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.