Cisco Systems, Inc. (BMV:CSCO)
Mexico · Delayed Price · Currency is MXN 1,391.00
-1.00 (-0.07%)
At close: Mar 20, 2026
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,401.00 | 1,401.00 | 1,390.00 | 1,391.00 | 1,391.00 | -0.07% | 40 |
| Mar 18, 2026 | 1,408.00 | 1,408.00 | 1,392.00 | 1,392.00 | 1,392.00 | -1.16% | 36 |
| Mar 17, 2026 | 1,408.40 | 1,408.40 | 1,408.40 | 1,408.40 | 1,408.40 | 0.25% | 23,551 |
| Mar 13, 2026 | 1,405.00 | 1,405.00 | 1,399.50 | 1,404.90 | 1,404.90 | 1.33% | 26,242 |
| Mar 12, 2026 | 1,380.00 | 1,394.00 | 1,380.00 | 1,386.40 | 1,386.40 | 0.14% | 286 |
| Mar 11, 2026 | 1,366.00 | 1,384.50 | 1,366.00 | 1,384.50 | 1,384.50 | 2.69% | 74 |
| Mar 10, 2026 | 1,348.21 | 1,348.21 | 1,348.21 | 1,348.21 | 1,348.21 | 0.24% | 5 |
| Mar 9, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | -5.08% | 15 |
| Mar 4, 2026 | 1,401.99 | 1,417.00 | 1,401.99 | 1,416.99 | 1,416.99 | 1.33% | 423 |
| Mar 3, 2026 | 1,391.00 | 1,398.38 | 1,389.71 | 1,398.38 | 1,398.38 | 2.31% | 106 |
| Mar 2, 2026 | 1,358.00 | 1,366.74 | 1,358.00 | 1,366.74 | 1,366.74 | 0.64% | 5,627 |
| Feb 27, 2026 | 1,357.99 | 1,358.00 | 1,357.99 | 1,358.00 | 1,358.00 | 1.27% | 28 |
| Feb 26, 2026 | 1,360.00 | 1,360.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.51% | 785 |
| Feb 25, 2026 | 1,336.58 | 1,361.60 | 1,336.58 | 1,361.60 | 1,361.60 | 0.49% | 93 |
| Feb 24, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | - | 12 |
| Feb 23, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.34% | 8 |
| Feb 20, 2026 | 1,360.00 | 1,360.00 | 1,350.35 | 1,350.35 | 1,350.35 | -0.96% | 55 |
| Feb 19, 2026 | 1,349.00 | 1,363.50 | 1,349.00 | 1,363.50 | 1,363.50 | 1.00% | 43 |
| Feb 18, 2026 | 1,327.74 | 1,350.00 | 1,327.74 | 1,350.00 | 1,350.00 | 1.67% | 130 |
| Feb 17, 2026 | 1,321.60 | 1,327.77 | 1,321.60 | 1,327.77 | 1,327.77 | 0.28% | 404 |
| Feb 13, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 2.24% | 212 |
| Feb 12, 2026 | 1,365.00 | 1,365.00 | 1,278.00 | 1,295.00 | 1,295.00 | -11.84% | 2,479 |
| Feb 11, 2026 | 1,480.50 | 1,487.00 | 1,462.00 | 1,468.99 | 1,468.99 | -1.56% | 1,782 |
| Feb 10, 2026 | 1,495.00 | 1,515.01 | 1,492.29 | 1,492.29 | 1,492.29 | -0.17% | 669 |
| Feb 9, 2026 | 1,477.40 | 1,499.00 | 1,477.40 | 1,494.87 | 1,494.87 | 2.39% | 620 |
| Feb 6, 2026 | 1,438.00 | 1,459.99 | 1,432.00 | 1,459.99 | 1,459.99 | 1.53% | 3,701 |
| Feb 5, 2026 | 1,428.95 | 1,448.00 | 1,428.95 | 1,438.00 | 1,438.00 | 1.27% | 1,561 |
| Feb 4, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 12 |
| Feb 3, 2026 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 5.54% | 6,923 |
| Jan 30, 2026 | 1,354.99 | 1,354.99 | 1,354.99 | 1,354.99 | 1,354.99 | 0.08% | 18 |
| Jan 29, 2026 | 1,359.99 | 1,359.99 | 1,350.00 | 1,353.95 | 1,353.95 | -0.37% | 2,716 |
| Jan 28, 2026 | 1,353.00 | 1,359.00 | 1,353.00 | 1,359.00 | 1,359.00 | 0.15% | 98 |
| Jan 27, 2026 | 1,398.98 | 1,398.98 | 1,357.00 | 1,357.00 | 1,357.00 | 1.27% | 71 |
| Jan 26, 2026 | 1,302.01 | 1,340.00 | 1,302.01 | 1,340.00 | 1,340.00 | 3.40% | 129 |
| Jan 23, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.26% | 4,520 |
| Jan 22, 2026 | 1,290.00 | 1,301.00 | 1,290.00 | 1,299.36 | 1,299.36 | 0.57% | 295 |
| Jan 20, 2026 | 1,298.01 | 1,299.00 | 1,292.00 | 1,292.00 | 1,292.00 | -3.22% | 723 |
| Jan 16, 2026 | 1,334.99 | 1,334.99 | 1,334.99 | 1,334.99 | 1,334.99 | 0.38% | 41 |
| Jan 15, 2026 | 1,340.00 | 1,342.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.52% | 227 |
| Jan 13, 2026 | 1,333.00 | 1,337.00 | 1,333.00 | 1,337.00 | 1,337.00 | 0.98% | 23 |
| Jan 12, 2026 | 1,320.00 | 1,324.00 | 1,320.00 | 1,324.00 | 1,324.00 | -0.75% | 155 |
| Jan 9, 2026 | 1,330.00 | 1,334.00 | 1,330.00 | 1,334.00 | 1,334.00 | 0.74% | 61 |
| Jan 8, 2026 | 1,326.00 | 1,326.00 | 1,324.24 | 1,324.24 | 1,324.24 | -1.91% | 916 |
| Jan 7, 2026 | 1,345.00 | 1,351.00 | 1,336.00 | 1,350.00 | 1,350.00 | -0.07% | 240 |
| Jan 6, 2026 | 1,365.29 | 1,365.29 | 1,351.00 | 1,351.00 | 1,351.00 | -0.55% | 35 |
| Jan 5, 2026 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | -2.62% | 9,093 |
| Dec 30, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,387.62 | 0.07% | 78 |
| Dec 29, 2025 | 1,396.80 | 1,396.80 | 1,394.00 | 1,394.00 | 1,386.63 | -0.14% | 60 |
| Dec 26, 2025 | 1,397.00 | 1,397.00 | 1,395.00 | 1,396.00 | 1,388.62 | -0.29% | 219 |
| Dec 24, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,392.60 | 1.82% | 26 |