Cisco Systems Inc historical data

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

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
2026-04-17	84.900	86.000	84.900	85.770	85.573	5,048
2026-04-16	81.770	81.770	81.770	81.770	81.582	0
2026-04-15	80.900	81.770	80.900	81.770	81.582	27
2026-04-14	82.190	82.360	81.400	82.360	82.171	995
2026-04-13	81.960	82.260	81.370	81.370	81.183	57
2026-04-10	82.200	82.930	82.080	82.320	82.131	4,244
2026-04-09	85.750	85.750	83.810	84.530	84.336	154
2026-04-08	83.800	85.310	83.600	85.270	85.074	1,663
2026-04-07	80.990	83.580	80.990	82.800	82.610	605
2026-04-06	81.190	82.650	81.190	82.650	82.460	3,849
2026-04-02	79.850	81.300	79.850	81.190	81.004	4,724
2026-04-01	80.600	81.450	79.850	79.870	79.687	3,217
2026-03-31	80.820	80.820	79.700	79.890	79.707	66
2026-03-30	83.520	83.950	80.600	80.600	80.134	650
2026-03-27	85.060	85.060	83.690	83.690	83.206	959
2026-03-26	85.880	86.900	85.880	86.490	85.990	188
2026-03-25	85.110	85.880	85.110	85.880	85.384	62
2026-03-24	83.250	84.900	83.220	84.900	84.409	130
2026-03-23	82.400	82.400	82.400	82.400	81.924	17
2026-03-20	82.640	82.760	82.630	82.630	82.152	18
2026-03-19	81.420	82.340	81.420	81.820	81.347	2,544
2026-03-18	83.470	83.470	81.380	81.380	80.910	340
2026-03-17	82.350	82.940	82.350	82.640	82.162	31
2026-03-16	82.760	82.840	82.490	82.640	82.162	22
2026-03-13	79.730	83.360	79.730	83.120	82.640	1,981
2026-03-12	79.060	81.540	79.060	81.360	80.890	2,554
2026-03-11	80.190	80.800	79.790	80.680	80.214	160
2026-03-10	80.700	81.190	80.180	80.180	79.717	92
2026-03-09	78.400	79.380	78.400	79.040	78.583	2,222
2026-03-06	84.010	84.150	82.880	82.930	82.451	1,943
2026-03-05	83.860	84.900	83.680	83.970	83.485	4,077
2026-03-04	83.170	84.520	83.030	84.520	84.031	1,559
2026-03-03	81.850	83.440	81.850	83.200	82.719	2,014
2026-03-02	81.040	81.800	81.040	81.600	81.128	53,215
2026-02-27	80.000	81.420	80.000	80.830	80.363	22
2026-02-26	81.260	81.260	80.250	80.510	80.045	2,007
2026-02-25	80.950	81.450	80.870	81.450	80.979	49
2026-02-24	80.770	81.110	80.560	80.950	80.482	57
2026-02-23	82.350	82.350	79.810	81.240	80.770	30
2026-02-20	80.840	82.190	80.810	81.530	81.059	27,148
2026-02-19	81.170	82.570	81.170	82.490	82.013	26
2026-02-18	81.340	81.990	81.130	81.850	81.377	164
2026-02-13	80.400	80.570	77.390	80.300	79.836	2,565
2026-02-12	82.710	83.500	77.050	80.410	79.945	9,588
2026-02-11	89.810	89.810	88.850	88.850	88.336	326
2026-02-10	90.940	91.530	89.980	89.980	89.460	382
2026-02-09	88.350	90.270	88.280	89.840	89.321	517
2026-02-06	87.630	88.530	87.510	87.510	87.004	4,350
2026-02-05	87.070	87.220	86.530	86.940	86.437	852
2026-02-04	87.920	87.920	85.150	86.090	85.592	1,463
2026-02-03	84.240	87.350	84.240	87.040	86.537	5,080
2026-02-02	81.290	85.500	81.290	82.870	82.391	568
2026-01-30	81.910	82.710	81.550	81.550	81.079	437
2026-01-29	81.720	82.530	79.740	79.740	79.279	2,751

← NewerPage 3 of 21 · 1,251 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.