Cisco Systems Inc historical data

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

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

← NewerPage 4 of 21 · 1,248 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.