Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 81.830 | 82.090 | 81.570 | 82.050 | 81.576 | 108 |
| 2026-01-27 | 81.310 | 81.930 | 80.800 | 81.930 | 81.456 | 4,704 |
| 2026-01-26 | 80.650 | 81.490 | 79.760 | 81.280 | 80.810 | 511 |
| 2026-01-23 | 78.250 | 79.130 | 78.200 | 78.640 | 78.185 | 1,579 |
| 2026-01-22 | 78.730 | 78.730 | 78.140 | 78.250 | 77.798 | 69 |
| 2026-01-21 | 78.590 | 79.350 | 77.800 | 78.430 | 77.977 | 187 |
| 2026-01-20 | 80.000 | 80.000 | 78.590 | 78.590 | 78.136 | 7,335 |
| 2026-01-19 | 79.980 | 82.200 | 79.980 | 80.000 | 79.538 | 305 |
| 2026-01-16 | 80.750 | 81.800 | 80.640 | 80.640 | 80.174 | 45 |
| 2026-01-15 | 80.710 | 81.430 | 80.700 | 80.750 | 80.283 | 579 |
| 2026-01-14 | 80.820 | 80.820 | 79.760 | 79.920 | 79.458 | 2,287 |
| 2026-01-13 | 79.250 | 80.900 | 79.150 | 80.900 | 80.432 | 2,620 |
| 2026-01-12 | 78.540 | 79.510 | 78.540 | 79.510 | 79.050 | 51 |
| 2026-01-09 | 78.300 | 79.890 | 78.300 | 79.200 | 78.742 | 936 |
| 2026-01-08 | 80.170 | 80.170 | 79.280 | 79.900 | 79.438 | 94 |
| 2026-01-07 | 80.900 | 81.460 | 79.980 | 80.160 | 79.697 | 5,685 |
| 2026-01-06 | 81.120 | 81.240 | 80.440 | 80.900 | 80.432 | 504 |
| 2026-01-05 | 81.790 | 83.230 | 81.610 | 81.760 | 81.287 | 2,239 |
| 2026-01-02 | 85.480 | 85.480 | 81.790 | 81.790 | 81.317 | 16,502 |
| 2025-12-30 | 86.540 | 86.540 | 84.300 | 85.480 | 84.986 | 426 |
| 2025-12-29 | 87.430 | 87.430 | 86.560 | 86.830 | 86.328 | 295 |
| 2025-12-26 | 86.340 | 87.430 | 86.320 | 87.430 | 86.632 | 16,482 |
| 2025-12-23 | 87.910 | 87.910 | 85.730 | 85.730 | 84.947 | 70 |
| 2025-12-22 | 85.380 | 87.300 | 85.380 | 87.030 | 86.235 | 418 |
| 2025-12-19 | 84.960 | 87.190 | 84.360 | 87.130 | 86.334 | 123 |
| 2025-12-18 | 84.580 | 85.510 | 84.580 | 85.430 | 84.650 | 2,238 |
| 2025-12-17 | 84.430 | 84.430 | 83.790 | 83.790 | 83.025 | 351 |
| 2025-12-16 | 85.470 | 85.490 | 84.530 | 84.530 | 83.758 | 3,683 |
| 2025-12-15 | 84.370 | 85.480 | 83.820 | 84.730 | 83.956 | 205 |
| 2025-12-12 | 87.500 | 87.500 | 84.590 | 84.590 | 83.818 | 108 |
| 2025-12-11 | 87.500 | 87.500 | 85.050 | 85.590 | 84.809 | 1,450 |
| 2025-12-10 | 87.000 | 88.110 | 86.320 | 88.110 | 87.305 | 1,416 |
| 2025-12-09 | 85.730 | 87.510 | 85.620 | 87.510 | 86.711 | 440 |
| 2025-12-08 | 85.730 | 85.730 | 84.790 | 85.230 | 84.452 | 1,181 |
| 2025-12-05 | 83.750 | 85.300 | 83.750 | 84.880 | 84.105 | 129 |
| 2025-12-04 | 82.100 | 82.100 | 82.100 | 82.100 | 81.350 | 2,802 |
| 2025-12-03 | 81.710 | 82.790 | 81.360 | 82.780 | 82.024 | 560 |
| 2025-12-02 | 81.520 | 81.710 | 81.060 | 81.710 | 80.964 | 25 |
| 2025-12-01 | 82.270 | 82.270 | 81.400 | 81.520 | 80.776 | 370 |
| 2025-11-28 | 81.020 | 82.290 | 81.020 | 82.270 | 81.519 | 50 |
| 2025-11-27 | 80.480 | 80.480 | 80.480 | 80.480 | 79.745 | 1 |
| 2025-11-26 | 82.130 | 82.130 | 81.390 | 81.390 | 80.647 | 1,330 |
| 2025-11-25 | 81.590 | 81.590 | 81.590 | 81.590 | 80.845 | 0 |
| 2025-11-24 | 82.640 | 82.750 | 81.590 | 81.590 | 80.845 | 3,098 |
| 2025-11-21 | 81.540 | 82.870 | 81.520 | 82.310 | 81.558 | 4,651 |
| 2025-11-19 | 82.710 | 84.230 | 82.460 | 84.090 | 83.322 | 4,613 |
| 2025-11-18 | 82.520 | 82.640 | 82.000 | 82.000 | 81.251 | 5,106 |
| 2025-11-17 | 83.030 | 84.040 | 82.560 | 82.560 | 81.806 | 4,207 |
| 2025-11-14 | 81.920 | 83.220 | 80.010 | 80.010 | 79.279 | 5,723 |
| 2025-11-13 | 81.480 | 83.530 | 81.280 | 82.320 | 81.568 | 3,287 |
| 2025-11-12 | 76.220 | 77.930 | 76.220 | 77.930 | 77.218 | 1,363 |
| 2025-11-11 | 75.010 | 75.990 | 75.000 | 75.610 | 74.920 | 2,450 |
| 2025-11-10 | 76.080 | 76.880 | 75.840 | 76.010 | 75.316 | 86 |
| 2025-11-07 | 76.260 | 76.470 | 75.670 | 75.670 | 74.979 | 2,040 |
| 2025-11-06 | 76.010 | 76.470 | 75.710 | 75.710 | 75.019 | 5,418 |
| 2025-11-05 | 78.860 | 78.860 | 76.560 | 77.020 | 76.317 | 3,904 |
| 2025-11-04 | 80.140 | 80.160 | 78.160 | 78.860 | 78.140 | 8,194 |
| 2025-11-03 | 79.220 | 80.000 | 79.040 | 79.700 | 78.972 | 2,083 |
| 2025-10-31 | 78.800 | 79.220 | 77.980 | 78.640 | 77.922 | 477 |
| 2025-10-30 | 77.360 | 78.010 | 77.360 | 78.010 | 77.298 | 31 |
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.