Cisco Systems, Inc. (BMV:CSCO)
Mexico · Delayed Price · Currency is MXN 1,292.00
-42.99 (-3.22%)
At close: Jan 20, 2026
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,399.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,367.73 | -2.17% | 348 |
| Dec 22, 2025 | 1,405.55 | 1,405.55 | 1,405.55 | 1,405.55 | 1,398.12 | -1.28% | 6,005 |
| Dec 19, 2025 | 1,415.00 | 1,423.76 | 1,415.00 | 1,423.76 | 1,416.23 | 2.13% | 1,294 |
| Dec 18, 2025 | 1,385.00 | 1,394.00 | 1,385.00 | 1,394.00 | 1,386.63 | 1.60% | 2,871 |
| Dec 17, 2025 | 1,377.67 | 1,377.67 | 1,372.00 | 1,372.00 | 1,364.75 | -2.28% | 2,399 |
| Dec 16, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,396.58 | -0.71% | 9 |
| Dec 15, 2025 | 1,400.00 | 1,414.00 | 1,400.00 | 1,414.00 | 1,406.52 | -1.48% | 40 |
| Dec 11, 2025 | 1,435.20 | 1,435.20 | 1,435.20 | 1,435.20 | 1,427.61 | -1.63% | 1,007 |
| Dec 10, 2025 | 1,452.90 | 1,459.00 | 1,452.90 | 1,459.00 | 1,451.29 | 0.89% | 58 |
| Dec 9, 2025 | 1,438.00 | 1,446.20 | 1,438.00 | 1,446.20 | 1,438.55 | 0.48% | 12,193 |
| Dec 8, 2025 | 1,434.00 | 1,441.17 | 1,434.00 | 1,439.33 | 1,431.72 | 1.50% | 192 |
| Dec 5, 2025 | 1,411.00 | 1,418.00 | 1,411.00 | 1,418.00 | 1,410.50 | 0.42% | 268 |
| Dec 4, 2025 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,404.53 | -0.28% | 36 |
| Dec 3, 2025 | 1,409.99 | 1,416.00 | 1,409.99 | 1,416.00 | 1,408.51 | 1.72% | 309 |
| Dec 2, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,384.64 | - | 67 |
| Dec 1, 2025 | 1,409.99 | 1,409.99 | 1,392.00 | 1,392.00 | 1,384.64 | -0.07% | 16,681 |
| Nov 26, 2025 | 1,390.00 | 1,398.01 | 1,390.00 | 1,393.00 | 1,385.63 | -1.00% | 5,026 |
| Nov 25, 2025 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,399.56 | 0.14% | 1,552 |
| Nov 24, 2025 | 1,411.00 | 1,411.00 | 1,405.00 | 1,405.00 | 1,397.57 | -2.26% | 154 |
| Nov 20, 2025 | 1,460.00 | 1,465.00 | 1,437.50 | 1,437.50 | 1,429.90 | -1.54% | 16 |
| Nov 19, 2025 | 1,434.00 | 1,460.00 | 1,434.00 | 1,459.99 | 1,452.27 | 3.25% | 3,327 |
| Nov 18, 2025 | 1,438.00 | 1,438.00 | 1,413.00 | 1,414.00 | 1,406.52 | -1.67% | 2,727 |
| Nov 14, 2025 | 1,421.61 | 1,438.00 | 1,400.00 | 1,438.00 | 1,430.40 | 0.70% | 72 |
| Nov 13, 2025 | 1,408.00 | 1,428.00 | 1,405.00 | 1,428.00 | 1,420.45 | 5.54% | 10,415 |
| Nov 12, 2025 | 1,380.00 | 1,380.00 | 1,319.01 | 1,353.00 | 1,345.85 | 2.66% | 1,782 |
| Nov 11, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,311.03 | -0.49% | 42,196 |
| Nov 10, 2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,324.47 | 1,317.47 | 1.10% | 35,255 |
| Nov 7, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,303.07 | -0.83% | 369 |
| Nov 6, 2025 | 1,329.00 | 1,335.64 | 1,321.00 | 1,321.00 | 1,314.02 | -1.05% | 108 |
| Nov 5, 2025 | 1,344.00 | 1,347.00 | 1,335.00 | 1,335.01 | 1,327.95 | -3.06% | 649 |
| Nov 3, 2025 | 1,352.90 | 1,377.10 | 1,352.90 | 1,377.10 | 1,369.82 | 4.33% | 2,766 |
| Oct 31, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,313.02 | -2.08% | 26 |
| Oct 30, 2025 | 1,311.41 | 1,348.05 | 1,311.41 | 1,348.00 | 1,340.87 | 1.05% | 1,063 |
| Oct 28, 2025 | 1,315.00 | 1,338.00 | 1,315.00 | 1,334.00 | 1,326.95 | 2.22% | 43 |
| Oct 24, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,298.10 | -0.19% | 364 |
| Oct 23, 2025 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 1,300.59 | 0.65% | 10 |