Cisco Systems, Inc. (BMV:CSCO)
Mexico · Delayed Price · Currency is MXN 1,288.00
-4.73 (-0.37%)
At close: Aug 29, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | - | - | - |
| Aug 29, 2025 | 1,285.00 | 1,288.00 | 1,285.00 | 1,288.00 | - | -0.37% | 191 |
| Aug 28, 2025 | 1,296.00 | 1,296.00 | 1,291.75 | 1,292.73 | - | 1.11% | 90 |
| Aug 27, 2025 | 1,278.50 | 1,278.50 | 1,278.50 | 1,278.50 | - | -0.05% | 494 |
| Aug 26, 2025 | 1,255.00 | 1,279.99 | 1,255.00 | 1,279.08 | - | 1.76% | 2,972 |
| Aug 25, 2025 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - | 0.72% | 39 |
| Aug 22, 2025 | 1,262.00 | 1,262.00 | 1,240.00 | 1,248.00 | - | -0.95% | 586 |
| Aug 21, 2025 | 1,256.39 | 1,260.00 | 1,255.00 | 1,260.00 | - | 0.80% | 156 |
| Aug 20, 2025 | 1,253.00 | 1,259.26 | 1,250.00 | 1,250.00 | - | -0.79% | 264 |
| Aug 19, 2025 | 1,260.01 | 1,262.00 | 1,259.29 | 1,260.00 | - | 0.44% | 753 |
| Aug 18, 2025 | 1,247.00 | 1,261.27 | 1,247.00 | 1,254.50 | - | 1.41% | 3,151 |
| Aug 15, 2025 | 1,255.70 | 1,256.36 | 1,237.01 | 1,237.01 | - | -5.28% | 2,698 |
| Aug 14, 2025 | 1,315.00 | 1,321.00 | 1,303.00 | 1,306.00 | - | -0.73% | 3,000 |
| Aug 13, 2025 | 1,328.00 | 1,328.00 | 1,312.00 | 1,315.61 | - | -0.74% | 6,082 |
| Aug 12, 2025 | 1,320.00 | 1,328.50 | 1,319.00 | 1,325.37 | - | -0.35% | 5,545 |
| Aug 11, 2025 | 1,336.00 | 1,350.00 | 1,329.00 | 1,330.00 | - | -0.13% | 169 |
| Aug 8, 2025 | 1,320.18 | 1,331.68 | 1,320.18 | 1,331.68 | - | 2.28% | 370 |
| Aug 7, 2025 | 1,295.50 | 1,302.00 | 1,295.49 | 1,302.00 | - | 1.48% | 166 |
| Aug 6, 2025 | 1,261.60 | 1,283.00 | 1,261.60 | 1,283.00 | - | 0.67% | 80 |
| Aug 5, 2025 | 1,274.51 | 1,274.51 | 1,274.50 | 1,274.50 | - | -1.35% | 113 |
| Aug 4, 2025 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | - | 0.54% | 43 |
| Aug 1, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | - | - |
| Jul 31, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | - | 0.27% | 54 |
| Jul 30, 2025 | 1,281.59 | 1,281.59 | 1,281.59 | 1,281.59 | - | 0.12% | 10 |
| Jul 29, 2025 | 1,287.00 | 1,287.00 | 1,280.00 | 1,280.00 | - | 0.16% | 656 |
| Jul 28, 2025 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | - | - | - |
| Jul 25, 2025 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | - | 1.03% | 31 |
| Jul 24, 2025 | 1,268.00 | 1,268.00 | 1,265.00 | 1,265.00 | - | - | 18 |
| Jul 23, 2025 | 1,265.01 | 1,278.00 | 1,265.01 | 1,265.02 | - | -0.55% | 218 |
| Jul 22, 2025 | 1,277.00 | 1,277.00 | 1,272.00 | 1,272.00 | - | -0.24% | 84 |
| Jul 21, 2025 | 1,275.00 | 1,276.00 | 1,275.00 | 1,275.00 | - | - | 554 |
| Jul 18, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 0.47% | 54 |
| Jul 17, 2025 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | - | - |
| Jul 16, 2025 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | 0.32% | 119 |
| Jul 15, 2025 | 1,265.00 | 1,272.96 | 1,265.00 | 1,265.00 | - | -0.14% | 256 |
| Jul 14, 2025 | 1,266.79 | 1,266.79 | 1,266.79 | 1,266.79 | - | 0.14% | 42 |
| Jul 11, 2025 | 1,255.52 | 1,275.00 | 1,255.52 | 1,265.00 | - | -1.31% | 55 |
| Jul 10, 2025 | 1,283.00 | 1,283.00 | 1,281.85 | 1,281.85 | - | -0.58% | 20 |
| Jul 9, 2025 | 1,289.30 | 1,289.30 | 1,289.30 | 1,289.30 | - | 0.73% | 30 |
| Jul 8, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | -0.54% | 18 |
| Jul 7, 2025 | 1,289.00 | 1,289.00 | 1,287.00 | 1,287.00 | - | 0.55% | 159 |
| Jul 4, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - | - |
| Jul 3, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | - | -0.39% | 1,102 |
| Jul 2, 2025 | 1,284.34 | 1,288.00 | 1,279.01 | 1,285.00 | - | -1.11% | 214 |
| Jul 1, 2025 | 1,290.00 | 1,299.45 | 1,290.00 | 1,299.45 | - | 0.09% | 555 |
| Jun 30, 2025 | 1,298.30 | 1,298.30 | 1,298.30 | 1,298.30 | - | - | - |
| Jun 27, 2025 | 1,299.00 | 1,300.00 | 1,298.30 | 1,298.30 | - | 1.14% | 1,490 |
| Jun 26, 2025 | 1,283.72 | 1,283.72 | 1,283.72 | 1,283.72 | - | -0.79% | 55 |
| Jun 25, 2025 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | - | 20 |
| Jun 24, 2025 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 3.11% | 6 |