BMV · CSCO · stock
Cisco Systems, Inc. (CSCO) stock price history
Every BMV trading session of Cisco Systems, Inc. from Aug 19, 2004 to Sep 29, 2026: 5,576 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CSCO adjusted close, 2004 to 2026
- MX$2,250
- All time high, 2026
- MX$2,250
- 52 week high, MX$1,228 low
- 5,576
- Daily sessions since 2004
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CSCO key facts
- Cisco Systems, Inc. (CSCO) closed at MX$1,934 on Sep 29, 2026 on BMV.
- CSCO's all time high close is MX$2,250, set on Jun 4, 2026; its all time low close is MX$165.77 on Aug 9, 2011.
- CSCO's 52 week range is MX$1,228 to MX$2,250.
- CSCO returned +56.0% over the year to Sep 29, 2026 and +69.7% over five years.
- Over ten years CSCO returned +221%, +12.4% a year compounded.
- CSCO's deepest drawdown was -53.2% from Nov 6, 2007 to Aug 9, 2011.
- DataCedar holds 5,576 daily sessions of CSCO history from Aug 19, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
CSCO price chart, 2004 to 2026
CSCO returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | -6.6% |
| 6 months | +34.2% |
| Year to date | +38.7% |
| 1 year | +56.0% |
| 3 years | +107.7% |
| 5 years | +69.7% |
| 10 years | +220.9% |
| Since Aug 19, 2004 | +812.7% |
| Compound annual growth, 22.1 years | +10.5% |
CSCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,250 on Jun 4, 2026
- All time low close
- MX$165.77 on Aug 9, 2011
- 52 week high
- MX$2,250 on Jun 5, 2026
- 52 week low
- MX$1,228 on Sep 29, 2025
- Deepest drawdown
- -53.2% from Nov 6, 2007 to Aug 9, 2011, recovered Nov 18, 2014
- Best single session
- +22.3% on Mar 24, 2006
- Worst single session
- -15.7% on Apr 5, 2006
- Volatility, 1 year annualised
- 35.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2004
- 9.1×
- Best calendar year
- 2006, +60%
- Worst calendar year
- 2022, -30%
CSCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 19, 2004; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,394 | MX$2,250 | MX$1,277 | MX$1,934 | +38.7% | 209.5K | 186 |
| 2025 | MX$1,227 | MX$1,464 | MX$1,062 | MX$1,394 | +13.6% | 331.2K | 251 |
| 2024 | MX$858.62 | MX$1,227 | MX$772.70 | MX$1,227 | +43.0% | 626.8K | 251 |
| 2023 | MX$914.87 | MX$999.67 | MX$798.87 | MX$858.62 | -6.1% | 451.6K | 251 |
| 2022 | MX$1,285 | MX$1,285 | MX$778.64 | MX$914.87 | -29.5% | 434.6K | 252 |
| 2021 | MX$861.45 | MX$1,304 | MX$857.97 | MX$1,298 | +48.1% | 537.7K | 253 |
| 2020 | MX$900.10 | MX$1,074 | MX$722.95 | MX$876.47 | -1.4% | 2.3M | 252 |
| 2019 | MX$841.24 | MX$1,098 | MX$805.97 | MX$888.98 | +5.6% | 1.9M | 251 |
| 2018 | MX$747.99 | MX$990.51 | MX$725.71 | MX$841.67 | +12.5% | 1.7M | 251 |
| 2017 | MX$619.46 | MX$750.45 | MX$533.95 | MX$747.98 | +20.7% | 2.1M | 251 |
| 2016 | MX$446.71 | MX$649.88 | MX$415.92 | MX$619.46 | +31.4% | 1.6M | 252 |
| 2015 | MX$401.68 | MX$481.82 | MX$384.53 | MX$471.61 | +13.9% | 1.2M | 251 |
| 2014 | MX$292.92 | MX$414.16 | MX$275.19 | MX$414.16 | +47.0% | 1.4M | 251 |
| 2013 | MX$251.19 | MX$327.86 | MX$240.74 | MX$281.77 | +14.3% | 2.9M | 249 |
| 2012 | MX$242.49 | MX$263.91 | MX$201.60 | MX$246.50 | +1.7% | 2.3M | 248 |
| 2011 | MX$244.48 | MX$259.66 | MX$164.91 | MX$242.49 | -0.8% | 5.3M | 252 |
| 2010 | MX$307.36 | MX$328.86 | MX$229.13 | MX$244.50 | -20.4% | 2.1M | 249 |
| 2009 | MX$231.86 | MX$312.72 | MX$210.91 | MX$307.25 | +32.5% | 574.1K | 252 |
| 2008 | MX$276.33 | MX$282.52 | MX$204.39 | MX$231.86 | -21.4% | 1.4M | 253 |
| 2007 | MX$284.47 | MX$354.47 | MX$267.90 | MX$294.94 | +3.7% | 710.3K | 253 |
| 2006 | MX$177.45 | MX$291.29 | MX$177.45 | MX$284.47 | +60.3% | 1.5M | 260 |
| 2005 | MX$210.43 | MX$249.39 | MX$174.19 | MX$177.45 | -15.7% | 1.3M | 260 |
| 2004 | MX$211.89 | MX$221.45 | MX$205.56 | MX$210.43 | n/a | 839.9K | 97 |
CSCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,934 | +2.5% |
| August 2026 | MX$1,887 | -6.1% |
| July 2026 | MX$2,010 | -2.9% |
| June 2026 | MX$2,070 | -1.3% |
| May 2026 | MX$2,097 | +31.5% |
| April 2026 | MX$1,595 | +10.6% |
| March 2026 | MX$1,441 | +6.2% |
| February 2026 | MX$1,357 | +0.2% |
| January 2026 | MX$1,354 | -2.8% |
| December 2025 | MX$1,394 | +0.1% |
| November 2025 | MX$1,392 | +5.5% |
| October 2025 | MX$1,319 | +6.4% |
About the CSCO data
Daily bars. 5,576 sessions from Aug 19, 2004 to Sep 29, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 19, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CSCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
CSCO share price history
