Cisco Systems, Inc. (BMV:CSCO)
Mexico
· Delayed Price · Currency is MXN 1,418.00
+6.00 (0.42%)
At close: Dec 5, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,411.00 | 1,418.00 | 1,411.00 | 1,418.00 | 1,418.00 | 0.42% | 268 |
| Dec 4, 2025 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.28% | 36 |
| Dec 3, 2025 | 1,409.99 | 1,416.00 | 1,409.99 | 1,416.00 | 1,416.00 | 1.72% | 309 |
| Dec 2, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - | 67 |
| Dec 1, 2025 | 1,409.99 | 1,409.99 | 1,392.00 | 1,392.00 | 1,392.00 | -0.07% | 16,681 |
| Nov 26, 2025 | 1,390.00 | 1,398.01 | 1,390.00 | 1,393.00 | 1,393.00 | -1.00% | 5,026 |
| Nov 25, 2025 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0.14% | 1,552 |
| Nov 24, 2025 | 1,411.00 | 1,411.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.26% | 154 |
| Nov 20, 2025 | 1,460.00 | 1,465.00 | 1,437.50 | 1,437.50 | 1,437.50 | -1.54% | 16 |
| Nov 19, 2025 | 1,434.00 | 1,460.00 | 1,434.00 | 1,459.99 | 1,459.99 | 3.25% | 3,327 |
| Nov 18, 2025 | 1,438.00 | 1,438.00 | 1,413.00 | 1,414.00 | 1,414.00 | -1.67% | 2,727 |
| Nov 14, 2025 | 1,421.61 | 1,438.00 | 1,400.00 | 1,438.00 | 1,438.00 | 0.70% | 72 |
| Nov 13, 2025 | 1,408.00 | 1,428.00 | 1,405.00 | 1,428.00 | 1,428.00 | 5.54% | 10,415 |
| Nov 12, 2025 | 1,380.00 | 1,380.00 | 1,319.01 | 1,353.00 | 1,353.00 | 2.66% | 1,782 |
| Nov 11, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | -0.49% | 42,196 |
| Nov 10, 2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,324.47 | 1,324.47 | 1.10% | 35,255 |
| Nov 7, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.83% | 369 |
| Nov 6, 2025 | 1,329.00 | 1,335.64 | 1,321.00 | 1,321.00 | 1,321.00 | -1.05% | 108 |
| Nov 5, 2025 | 1,344.00 | 1,347.00 | 1,335.00 | 1,335.01 | 1,335.01 | -3.06% | 649 |
| Nov 3, 2025 | 1,352.90 | 1,377.10 | 1,352.90 | 1,377.10 | 1,377.10 | 4.33% | 2,766 |
| Oct 31, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.08% | 26 |
| Oct 30, 2025 | 1,311.41 | 1,348.05 | 1,311.41 | 1,348.00 | 1,348.00 | 1.05% | 1,063 |
| Oct 28, 2025 | 1,315.00 | 1,338.00 | 1,315.00 | 1,334.00 | 1,334.00 | 2.22% | 43 |
| Oct 24, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.19% | 364 |
| Oct 23, 2025 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 0.65% | 10 |
| Oct 22, 2025 | 1,295.00 | 1,299.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.31% | 62 |
| Oct 21, 2025 | 1,300.00 | 1,304.00 | 1,300.00 | 1,303.00 | 1,303.00 | 1.64% | 71 |
| Oct 17, 2025 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.94% | 12 |
| Oct 16, 2025 | 1,278.36 | 1,278.36 | 1,270.00 | 1,270.00 | 1,270.00 | -0.70% | 22 |
| Oct 15, 2025 | 1,290.00 | 1,290.00 | 1,279.00 | 1,279.00 | 1,279.00 | 0.71% | 3,679 |
| Oct 14, 2025 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 1.71% | 21 |
| Oct 13, 2025 | 1,260.00 | 1,260.00 | 1,245.00 | 1,248.62 | 1,248.62 | -1.61% | 158 |
| Oct 10, 2025 | 1,290.00 | 1,290.00 | 1,269.00 | 1,269.00 | 1,269.00 | -0.86% | 344 |
| Oct 9, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.01% | 24 |
| Oct 8, 2025 | 1,280.00 | 1,293.00 | 1,280.00 | 1,293.00 | 1,293.00 | 2.95% | 378 |
| Oct 7, 2025 | 1,263.00 | 1,263.00 | 1,256.00 | 1,256.00 | 1,256.00 | -0.51% | 53 |
| Oct 6, 2025 | 1,251.00 | 1,262.40 | 1,251.00 | 1,262.39 | 1,262.39 | 0.99% | 49 |
| Oct 3, 2025 | 1,261.99 | 1,261.99 | 1,250.00 | 1,250.00 | 1,250.00 | -1.10% | 31 |
| Oct 1, 2025 | 1,250.00 | 1,265.00 | 1,250.00 | 1,263.96 | 1,256.37 | 1.84% | 357 |
| Sep 30, 2025 | 1,241.10 | 1,241.10 | 1,241.10 | 1,241.10 | 1,233.65 | - | 11 |
| Sep 29, 2025 | 1,229.49 | 1,241.10 | 1,229.49 | 1,241.10 | 1,233.65 | 0.32% | 194 |
| Sep 26, 2025 | 1,237.13 | 1,237.13 | 1,237.13 | 1,237.13 | 1,229.70 | -1.27% | 94 |
| Sep 25, 2025 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,245.48 | 1.13% | 192 |
| Sep 24, 2025 | 1,241.00 | 1,241.00 | 1,239.00 | 1,239.00 | 1,231.56 | 0.73% | 413 |
| Sep 23, 2025 | 1,232.17 | 1,232.17 | 1,230.00 | 1,230.00 | 1,222.62 | -1.42% | 474 |
| Sep 19, 2025 | 1,261.99 | 1,261.99 | 1,247.70 | 1,247.70 | 1,240.21 | -1.13% | 173 |
| Sep 18, 2025 | 1,236.87 | 1,261.99 | 1,230.68 | 1,261.99 | 1,254.41 | 2.60% | 558 |
| Sep 15, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,222.62 | 0.74% | 34 |
| Sep 12, 2025 | 1,224.02 | 1,224.02 | 1,221.00 | 1,221.00 | 1,213.67 | -3.55% | 116 |
| Sep 11, 2025 | 1,267.00 | 1,267.00 | 1,265.00 | 1,266.00 | 1,258.40 | -0.08% | 222 |
| Sep 10, 2025 | 1,260.03 | 1,267.00 | 1,260.00 | 1,267.00 | 1,259.39 | 0.96% | 76 |
| Sep 9, 2025 | 1,249.00 | 1,255.00 | 1,249.00 | 1,255.00 | 1,247.47 | 0.81% | 123 |
| Sep 8, 2025 | 1,244.90 | 1,244.90 | 1,244.90 | 1,244.90 | 1,237.43 | -2.82% | 130 |
| Sep 4, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,273.31 | 1.51% | 42 |
| Sep 3, 2025 | 1,263.89 | 1,263.89 | 1,260.00 | 1,262.00 | 1,254.42 | -0.63% | 293 |
| Sep 2, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,262.38 | -1.40% | 75 |
| Aug 29, 2025 | 1,285.00 | 1,288.00 | 1,285.00 | 1,288.00 | 1,280.27 | -0.37% | 192 |
| Aug 28, 2025 | 1,296.00 | 1,296.00 | 1,291.75 | 1,292.73 | 1,284.97 | 1.11% | 90 |
| Aug 27, 2025 | 1,278.50 | 1,278.50 | 1,278.50 | 1,278.50 | 1,270.83 | -0.05% | 494 |
| Aug 26, 2025 | 1,255.00 | 1,279.99 | 1,255.00 | 1,279.08 | 1,271.40 | 1.76% | 2,972 |
| Aug 25, 2025 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,249.45 | 0.72% | 40 |
| Aug 22, 2025 | 1,262.00 | 1,262.00 | 1,240.00 | 1,248.00 | 1,240.51 | -0.95% | 587 |
| Aug 21, 2025 | 1,256.39 | 1,260.00 | 1,255.00 | 1,260.00 | 1,252.44 | 0.80% | 161 |
| Aug 20, 2025 | 1,253.00 | 1,259.26 | 1,250.00 | 1,250.00 | 1,242.50 | -0.79% | 264 |
| Aug 19, 2025 | 1,260.01 | 1,262.00 | 1,259.29 | 1,260.00 | 1,252.44 | 0.44% | 755 |
| Aug 18, 2025 | 1,247.00 | 1,261.27 | 1,247.00 | 1,254.50 | 1,246.97 | 1.41% | 3,156 |
| Aug 15, 2025 | 1,255.70 | 1,256.36 | 1,237.01 | 1,237.01 | 1,229.58 | -5.28% | 2,698 |
| Aug 14, 2025 | 1,315.00 | 1,321.00 | 1,303.00 | 1,306.00 | 1,298.16 | -0.73% | 3,000 |
| Aug 13, 2025 | 1,328.00 | 1,328.00 | 1,312.00 | 1,315.61 | 1,307.71 | -0.74% | 6,082 |
| Aug 12, 2025 | 1,320.00 | 1,328.50 | 1,319.00 | 1,325.37 | 1,317.41 | -0.35% | 5,548 |
| Aug 11, 2025 | 1,336.00 | 1,350.00 | 1,329.00 | 1,330.00 | 1,322.02 | -0.13% | 169 |
| Aug 8, 2025 | 1,320.18 | 1,331.68 | 1,320.18 | 1,331.68 | 1,323.69 | 2.28% | 370 |
| Aug 7, 2025 | 1,295.50 | 1,302.00 | 1,295.49 | 1,302.00 | 1,294.18 | 1.48% | 167 |
| Aug 6, 2025 | 1,261.60 | 1,283.00 | 1,261.60 | 1,283.00 | 1,275.30 | 0.67% | 80 |
| Aug 5, 2025 | 1,274.51 | 1,274.51 | 1,274.50 | 1,274.50 | 1,266.85 | -1.35% | 113 |
| Aug 4, 2025 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,284.24 | 0.54% | 46 |
| Jul 31, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,277.29 | 0.27% | 59 |
| Jul 30, 2025 | 1,281.59 | 1,281.59 | 1,281.59 | 1,281.59 | 1,273.90 | 0.12% | 12 |
| Jul 29, 2025 | 1,287.00 | 1,287.00 | 1,280.00 | 1,280.00 | 1,272.32 | 0.16% | 664 |
| Jul 25, 2025 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,270.33 | 1.03% | 32 |
| Jul 24, 2025 | 1,268.00 | 1,268.00 | 1,265.00 | 1,265.00 | 1,257.41 | - | 18 |
| Jul 23, 2025 | 1,265.01 | 1,278.00 | 1,265.01 | 1,265.02 | 1,257.43 | -0.55% | 221 |
| Jul 22, 2025 | 1,277.00 | 1,277.00 | 1,272.00 | 1,272.00 | 1,264.36 | -0.24% | 86 |
| Jul 21, 2025 | 1,275.00 | 1,276.00 | 1,275.00 | 1,275.00 | 1,267.35 | - | 561 |
| Jul 18, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,267.35 | 0.47% | 58 |
| Jul 16, 2025 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,261.38 | 0.32% | 121 |
| Jul 15, 2025 | 1,265.00 | 1,272.96 | 1,265.00 | 1,265.00 | 1,257.41 | -0.14% | 16,061 |
| Jul 14, 2025 | 1,266.79 | 1,266.79 | 1,266.79 | 1,266.79 | 1,259.19 | 0.14% | 44 |
| Jul 11, 2025 | 1,255.52 | 1,275.00 | 1,255.52 | 1,265.00 | 1,257.41 | -1.31% | 55 |
| Jul 10, 2025 | 1,283.00 | 1,283.00 | 1,281.85 | 1,281.85 | 1,274.16 | -0.58% | 20 |
| Jul 9, 2025 | 1,289.30 | 1,289.30 | 1,289.30 | 1,289.30 | 1,281.56 | 0.73% | 34 |
| Jul 8, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,272.32 | -0.54% | 19 |
| Jul 7, 2025 | 1,289.00 | 1,289.00 | 1,287.00 | 1,287.00 | 1,279.27 | 0.55% | 164 |
| Jul 3, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,272.32 | -0.39% | 632 |
| Jul 2, 2025 | 1,284.34 | 1,288.00 | 1,279.01 | 1,285.00 | 1,269.65 | -1.11% | 216 |
| Jul 1, 2025 | 1,290.00 | 1,299.45 | 1,290.00 | 1,299.45 | 1,283.92 | 0.09% | 557 |
| Jun 27, 2025 | 1,299.00 | 1,300.00 | 1,298.30 | 1,298.30 | 1,282.79 | 1.14% | 1,490 |
| Jun 26, 2025 | 1,283.72 | 1,283.72 | 1,283.72 | 1,283.72 | 1,268.38 | -0.79% | 55 |
| Jun 25, 2025 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,278.54 | - | 29 |
| Jun 24, 2025 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,278.54 | 3.11% | 6 |