Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 89.990 | 89.990 | 85.470 | 86.440 | 86.241 | 671 |
| 2026-04-27 | 86.980 | 89.990 | 86.980 | 89.990 | 89.783 | 170 |
| 2026-04-24 | 89.120 | 89.900 | 88.760 | 88.760 | 88.556 | 5,062 |
| 2026-04-23 | 88.320 | 88.840 | 88.320 | 88.840 | 88.636 | 3,906 |
| 2026-04-22 | 89.650 | 89.650 | 89.100 | 89.280 | 89.075 | 6,038 |
| 2026-04-20 | 85.780 | 87.830 | 85.770 | 87.540 | 87.339 | 2,527 |
← NewerPage 3 of 3 · 126 trading days
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.