Cisco Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	113.88	114.88	113.42	114.30	114.30	66
2026-07-22	110.68	114.85	110.68	113.20	113.20	41
2026-07-21	111.09	113.87	111.09	112.94	112.94	30
2026-07-20	114.77	114.77	113.36	113.36	113.36	206
2026-07-17	111.62	115.30	111.07	114.48	114.48	6,717
2026-07-16	115.50	115.50	109.92	111.60	111.60	5,180
2026-07-15	119.54	119.54	112.11	115.50	115.50	592
2026-07-14	114.29	121.28	114.29	120.00	120.00	857
2026-07-13	124.00	124.00	114.29	114.29	114.29	437
2026-07-10	121.10	124.00	121.10	124.00	124.00	3,562
2026-07-09	118.30	121.95	118.14	121.42	121.42	2,580
2026-07-08	115.50	117.02	115.47	116.55	116.55	2,809
2026-07-07	116.10	117.06	115.50	115.50	115.50	1,708
2026-07-06	116.96	118.97	116.14	116.92	116.92	467
2026-07-03	115.20	118.48	115.20	118.48	118.48	399
2026-07-02	117.00	121.40	114.19	114.19	113.90	120
2026-07-01	121.50	121.61	119.49	121.47	121.16	119
2026-06-30	120.84	123.12	120.84	121.50	121.19	4,383
2026-06-29	115.84	122.28	115.84	121.44	121.13	568
2026-06-26	120.50	120.50	115.84	115.84	115.57	12,564
2026-06-25	124.70	125.20	122.25	124.79	124.50	13,791
2026-06-24	127.21	127.93	124.31	124.70	124.41	2,695
2026-06-23	122.20	129.99	121.97	129.99	129.69	9,649
2026-06-22	123.75	125.33	122.48	125.10	124.81	4,612
2026-06-19	121.59	127.00	121.51	125.50	125.21	4,379
2026-06-18	120.64	124.64	120.64	121.84	121.56	8,662
2026-06-17	120.04	120.09	119.53	119.57	119.30	540
2026-06-16	121.35	122.48	121.16	121.68	121.40	2,294
2026-06-15	123.05	123.05	120.85	121.65	121.37	1,928
2026-06-12	124.51	124.51	122.10	122.10	121.82	1,256
2026-06-11	123.34	124.77	120.33	124.32	124.03	4,049
2026-06-10	123.28	125.00	122.54	125.00	124.71	1,975
2026-06-09	128.73	128.73	121.58	123.79	123.51	10,469
2026-06-08	126.23	130.66	126.23	128.73	128.43	463
2026-06-05	132.02	132.02	125.22	125.72	125.43	15,374
2026-06-03	128.40	131.55	126.59	128.11	127.82	1,782
2026-06-02	122.93	128.51	121.88	128.47	128.17	2,232
2026-06-01	125.18	125.18	119.53	121.71	121.43	1,769
2026-05-29	120.00	123.94	118.86	123.94	123.66	3,066
2026-05-28	121.29	121.46	119.28	119.94	119.66	3,959
2026-05-27	118.70	121.78	118.12	121.29	121.01	11,197
2026-05-26	121.45	121.45	117.77	118.99	118.72	3,541
2026-05-25	122.86	124.05	119.25	124.05	123.77	577
2026-05-22	119.98	121.69	118.10	121.69	121.41	13,814
2026-05-21	115.23	118.05	114.09	118.04	117.77	1,754
2026-05-20	116.70	117.46	114.08	114.08	113.82	601
2026-05-19	116.55	118.87	115.87	116.70	116.43	3,255
2026-05-18	120.00	120.00	116.80	118.93	118.66	2,099
2026-05-15	116.50	120.24	113.72	120.00	119.72	6,073
2026-05-14	117.00	118.53	113.75	115.34	115.08	6,099
2026-05-13	98.390	101.89	97.550	101.49	101.26	1,540
2026-05-12	97.010	97.890	96.000	96.910	96.687	10,520
2026-05-11	94.540	96.680	94.510	95.590	95.370	5,628
2026-05-08	91.980	94.920	91.920	94.540	94.323	564
2026-05-07	95.910	95.910	89.520	91.000	90.791	5,253
2026-05-06	91.520	91.520	89.670	89.900	89.694	1,366
2026-05-05	92.320	93.190	91.990	92.990	92.776	11,840
2026-05-04	91.070	92.260	90.950	92.060	91.849	5,578
2026-04-30	89.920	90.710	89.600	90.000	89.793	5,148
2026-04-29	86.440	89.090	86.440	89.020	88.816	770

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.2887 USD
2026-03-31	0.2814 USD
2025-12-29	0.2946 USD
2025-10-01	0.2986 USD
2025-07-01	0.3064 USD
2025-04-01	0.3147 USD
2024-12-30	0.3214 USD
2024-09-30	0.3089 USD
2024-07-03	0.3052 USD
2024-04-02	0.2796 USD
2024-01-02	0.2597 USD
2023-10-02	0.2641 USD
2023-07-04	0.2490 USD
2023-04-03	0.2646 USD
2023-01-03	0.2619 USD
2022-10-03	0.2725 USD
2022-07-04	0.2681 USD
2022-04-04	0.2576 USD
2022-01-03	0.2693 USD
2021-10-01	0.2809 USD
2021-07-02	0.2537 USD
2021-04-01	0.2686 USD
2020-12-30	0.2589 USD
2020-09-30	6.7247 USD
2020-07-02	6.0713 USD
2020-04-01	6.4411 USD
2019-12-30	4.8556 USD
2019-10-02	0.9405 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.