Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	79.190	79.190	76.000	76.350	75.653	93
2025-10-28	76.370	77.590	76.370	77.440	76.733	523
2025-10-27	76.330	76.400	76.170	76.400	75.702	34
2025-10-24	75.510	76.550	75.500	76.290	75.593	283
2025-10-23	76.450	76.590	75.540	75.540	74.850	2,090
2025-10-22	76.970	76.970	75.630	75.630	74.939	53
2025-10-21	75.990	76.970	75.670	76.970	76.267	57
2025-10-20	75.990	75.990	75.670	75.670	74.979	73
2025-10-17	75.180	76.310	75.180	76.310	75.613	577
2025-10-16	75.740	75.960	75.000	75.030	74.345	67
2025-10-15	75.600	76.470	75.270	75.740	75.048	460
2025-10-14	73.990	75.450	73.990	75.330	74.642	9,524
2025-10-13	74.750	75.120	73.680	73.680	73.007	67
2025-10-10	76.050	76.480	74.750	74.750	74.067	1,457
2025-10-09	75.180	75.360	74.800	75.120	74.434	7,227
2025-10-08	74.800	75.400	74.800	75.180	74.494	277
2025-10-07	72.800	73.750	72.800	73.560	72.888	7,127
2025-10-06	72.910	72.910	72.240	72.800	72.135	2,311
2025-10-03	72.500	73.250	72.280	72.280	71.620	7,838
2025-10-02	72.700	72.700	70.420	71.000	70.352	1,858
2025-10-01	72.400	73.050	71.990	73.000	72.333	1,346
2025-09-30	70.410	73.200	70.410	72.650	71.691	1,302
2025-09-29	72.130	72.180	71.850	71.850	70.901	3,928
2025-09-26	72.890	72.890	71.380	71.760	70.813	4,669
2025-09-25	72.010	73.080	72.010	72.630	71.671	80
2025-09-24	71.950	71.950	71.270	71.330	70.388	146
2025-09-23	72.170	72.800	70.980	71.400	70.457	3,848
2025-09-22	72.450	72.450	71.830	71.830	70.882	7,005
2025-09-19	73.310	73.920	72.160	72.450	71.493	55
2025-09-18	71.520	72.660	71.520	72.660	71.701	554
2025-09-17	71.040	71.440	70.950	71.440	70.497	103
2025-09-16	71.260	71.270	70.880	71.040	70.102	92
2025-09-15	71.220	71.260	71.170	71.260	70.319	58
2025-09-12	72.500	72.500	70.770	71.260	70.319	277
2025-09-11	73.500	73.500	72.800	72.870	71.908	89
2025-09-10	72.750	73.460	72.750	73.360	72.391	25
2025-09-09	72.670	73.070	72.600	73.020	72.056	360
2025-09-08	72.730	72.930	72.170	72.170	71.217	137
2025-09-05	73.350	73.350	72.110	72.730	71.770	729
2025-09-04	74.340	74.600	74.200	74.450	73.467	1,929
2025-09-03	73.900	74.060	73.680	73.870	72.895	53
2025-09-02	73.990	74.400	73.990	74.200	73.220	1,339
2025-09-01	74.060	75.000	71.000	74.990	74.000	446
2025-08-29	75.000	75.000	74.060	74.060	73.082	2,757
2025-08-28	75.750	75.750	74.120	75.090	74.099	88
2025-08-27	74.350	74.630	74.270	74.270	73.289	319
2025-08-26	72.950	74.270	72.650	74.130	73.151	1,510
2025-08-25	72.780	73.030	72.780	72.960	71.997	1,215
2025-08-22	73.410	73.610	72.660	72.820	71.859	2,875
2025-08-21	72.810	73.550	72.810	73.290	72.322	55
2025-08-20	73.350	73.350	72.810	73.130	72.164	102
2025-08-19	72.730	73.720	72.730	73.430	72.460	573
2025-08-18	72.510	72.870	71.740	72.590	71.632	1,870
2025-08-15	74.300	74.300	71.140	71.860	70.911	2,931
2025-08-14	74.480	75.680	73.910	75.160	74.168	1,980
2025-08-13	77.050	77.050	76.140	76.140	75.135	797
2025-08-12	76.990	77.180	76.720	76.720	75.707	1,751
2025-08-11	77.850	77.850	76.710	76.990	75.973	433
2025-08-08	75.860	78.020	75.840	77.850	76.822	2,314
2025-08-07	76.290	76.290	75.550	75.550	74.552	149

← NewerPage 5 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.