Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,952.97 | 1,952.97 | 1,941.00 | 1,949.34 | 1,949.34 | 5,691 |
| 2026-10-21 | 2,000.00 | 2,006.50 | 2,000.00 | 2,006.50 | 2,006.50 | 232 |
| 2026-10-20 | 1,966.67 | 1,966.67 | 1,959.63 | 1,959.63 | 1,959.63 | 50 |
| 2026-10-19 | 1,995.89 | 1,995.89 | 1,967.19 | 1,967.19 | 1,967.19 | 1,837 |
| 2026-10-16 | 1,990.00 | 1,990.00 | 1,987.50 | 1,987.50 | 1,987.50 | 155 |
| 2026-10-15 | 2,007.50 | 2,018.00 | 1,996.00 | 2,018.00 | 2,018.00 | 166 |
| 2026-10-14 | 2,100.00 | 2,130.99 | 2,100.00 | 2,111.00 | 2,111.00 | 299 |
| 2026-10-13 | 2,120.00 | 2,120.00 | 2,094.00 | 2,114.19 | 2,114.19 | 44 |
| 2026-10-12 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 352 |
| 2026-10-09 | 2,175.00 | 2,181.00 | 2,170.00 | 2,180.00 | 2,180.00 | 715 |
| 2026-10-08 | 2,109.20 | 2,109.20 | 2,096.70 | 2,096.70 | 2,096.70 | 44 |
| 2026-10-07 | 2,150.00 | 2,150.00 | 2,102.00 | 2,117.00 | 2,117.00 | 531 |
| 2026-10-06 | 2,070.00 | 2,120.01 | 2,065.00 | 2,120.00 | 2,120.00 | 555 |
| 2026-10-05 | 2,032.50 | 2,042.00 | 2,032.50 | 2,042.00 | 2,042.00 | 368 |
| 2026-10-02 | 1,997.00 | 2,020.00 | 1,997.00 | 2,020.00 | 2,020.00 | 168 |
| 2026-10-01 | 1,968.00 | 1,997.00 | 1,968.00 | 1,997.00 | 1,996.58 | 744 |
| 2026-09-30 | 1,947.14 | 1,954.50 | 1,940.00 | 1,952.00 | 1,944.55 | 1,000 |
| 2026-09-29 | 1,932.79 | 1,935.00 | 1,932.79 | 1,933.86 | 1,926.48 | 165 |
| 2026-09-28 | 1,914.99 | 1,914.99 | 1,914.99 | 1,914.99 | 1,907.68 | 38 |
| 2026-09-25 | 1,910.86 | 1,910.86 | 1,910.86 | 1,910.86 | 1,903.57 | 521 |
| 2026-09-24 | 1,867.01 | 1,887.43 | 1,866.97 | 1,887.43 | 1,880.23 | 973 |
| 2026-09-23 | 1,872.00 | 1,872.00 | 1,866.00 | 1,866.00 | 1,858.88 | 159 |
| 2026-09-22 | 1,845.00 | 1,845.00 | 1,812.70 | 1,839.95 | 1,832.93 | 1,189 |
Page 1 of 1 · 23 trading days
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.