Cisco Systems, Inc. (BMV:CSCO)
Mexico
· Delayed Price · Currency is MXN 1,416.99
+18.61 (1.33%)
At close: Mar 4, 2026
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,416.99 | 1,416.99 | 1,416.99 | 1,416.99 | - | - | - |
| 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 |
| 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 |
| Oct 22, 2025 | 1,295.00 | 1,299.00 | 1,295.00 | 1,299.00 | 1,292.13 | -0.31% | 62 |
| Oct 21, 2025 | 1,300.00 | 1,304.00 | 1,300.00 | 1,303.00 | 1,296.11 | 1.64% | 71 |
| Oct 17, 2025 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,275.22 | 0.94% | 12 |
| Oct 16, 2025 | 1,278.36 | 1,278.36 | 1,270.00 | 1,270.00 | 1,263.29 | -0.70% | 22 |
| Oct 15, 2025 | 1,290.00 | 1,290.00 | 1,279.00 | 1,279.00 | 1,272.24 | 0.71% | 3,679 |
| Oct 14, 2025 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,263.29 | 1.71% | 21 |
| Oct 13, 2025 | 1,260.00 | 1,260.00 | 1,245.00 | 1,248.62 | 1,242.02 | -1.61% | 158 |
| Oct 10, 2025 | 1,290.00 | 1,290.00 | 1,269.00 | 1,269.00 | 1,262.29 | -0.86% | 344 |
| Oct 9, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,273.23 | -1.01% | 24 |
| Oct 8, 2025 | 1,280.00 | 1,293.00 | 1,280.00 | 1,293.00 | 1,286.16 | 2.95% | 378 |
| Oct 7, 2025 | 1,263.00 | 1,263.00 | 1,256.00 | 1,256.00 | 1,249.36 | -0.51% | 53 |
| Oct 6, 2025 | 1,251.00 | 1,262.40 | 1,251.00 | 1,262.39 | 1,255.72 | 0.99% | 49 |
| Oct 3, 2025 | 1,261.99 | 1,261.99 | 1,250.00 | 1,250.00 | 1,243.39 | -1.10% | 31 |
| Oct 1, 2025 | 1,250.00 | 1,265.00 | 1,250.00 | 1,263.96 | 1,249.73 | 1.84% | 357 |
| Sep 30, 2025 | 1,241.10 | 1,241.10 | 1,241.10 | 1,241.10 | 1,227.13 | - | 11 |
| Sep 29, 2025 | 1,229.49 | 1,241.10 | 1,229.49 | 1,241.10 | 1,227.13 | 0.32% | 194 |
| Sep 26, 2025 | 1,237.13 | 1,237.13 | 1,237.13 | 1,237.13 | 1,223.20 | -1.27% | 94 |
| Sep 25, 2025 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,238.89 | 1.13% | 192 |
| Sep 24, 2025 | 1,241.00 | 1,241.00 | 1,239.00 | 1,239.00 | 1,225.05 | 0.73% | 413 |
| Sep 23, 2025 | 1,232.17 | 1,232.17 | 1,230.00 | 1,230.00 | 1,216.15 | -1.42% | 474 |
| Sep 19, 2025 | 1,261.99 | 1,261.99 | 1,247.70 | 1,247.70 | 1,233.65 | -1.13% | 173 |