Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	74.400	75.720	74.400	75.600	74.602	181
2025-08-05	75.790	75.870	74.400	74.400	73.418	137
2025-08-04	74.540	75.290	74.540	74.910	73.921	211
2025-08-01	77.600	77.600	73.920	74.540	73.556	5,931
2025-07-31	76.230	77.450	76.050	77.000	75.983	1,370
2025-07-30	77.440	77.440	75.760	76.080	75.076	913
2025-07-29	76.300	76.920	75.800	75.800	74.799	671
2025-07-28	75.920	76.110	75.490	75.770	74.770	411
2025-07-25	75.520	76.500	75.440	76.340	75.332	385
2025-07-24	75.700	75.700	75.140	75.690	74.691	77
2025-07-23	75.800	76.290	75.700	75.700	74.701	602
2025-07-22	76.760	76.760	75.700	76.080	75.076	81
2025-07-21	76.850	76.850	75.700	76.000	74.997	444
2025-07-18	75.760	76.080	75.760	76.080	75.076	214
2025-07-17	75.710	76.100	75.570	75.570	74.572	25,843
2025-07-16	74.950	74.950	74.740	74.830	73.842	10
2025-07-15	75.280	75.280	74.850	74.950	73.960	73
2025-07-14	75.980	75.980	74.900	75.820	74.819	54
2025-07-11	76.000	76.000	75.220	75.220	74.227	1,059
2025-07-10	76.370	76.370	76.070	76.160	75.154	224
2025-07-09	75.150	76.100	75.140	75.660	74.661	21,954
2025-07-08	75.150	75.390	74.560	74.560	73.576	705
2025-07-07	76.820	76.820	74.980	75.120	74.128	287
2025-07-04	75.800	76.820	75.640	76.820	75.806	2,706
2025-07-03	74.230	77.420	73.950	77.420	76.398	3,016
2025-07-02	75.000	77.270	73.360	77.000	75.983	4,970
2025-07-01	75.090	76.080	75.090	76.080	75.076	505
2025-06-30	75.040	75.900	74.800	74.800	73.510	640
2025-06-27	75.700	75.700	75.160	75.160	73.864	29
2025-06-26	74.710	76.080	74.710	75.780	74.473	266
2025-06-25	73.220	76.030	73.220	76.010	74.699	50,149
2025-06-24	72.810	75.000	72.810	74.720	73.431	22,334
2025-06-23	71.610	74.300	71.610	74.300	73.019	370
2025-06-20	72.350	73.290	72.320	73.080	71.820	60
2025-06-18	71.680	72.800	71.650	72.800	71.545	54
2025-06-17	71.680	72.360	71.650	71.910	70.670	25,060
2025-06-16	72.230	72.390	71.800	71.800	70.562	319
2025-06-13	71.220	74.990	71.000	74.990	73.697	10,159
2025-06-12	71.310	72.420	71.310	71.970	70.729	10,090
2025-06-11	71.630	71.630	70.910	71.080	69.854	11,988
2025-06-10	73.190	73.190	72.170	72.660	71.407	2,072
2025-06-09	73.350	73.690	73.190	73.190	71.928	2,148
2025-06-06	72.930	73.900	72.920	73.590	72.321	206
2025-06-05	71.440	74.980	71.440	74.980	73.687	5,493
2025-06-04	72.420	73.320	72.420	72.900	71.643	53
2025-06-03	72.820	72.820	72.070	72.070	70.827	4,615
2025-06-02	71.020	72.650	71.020	72.650	71.397	6,246
2025-05-30	71.400	72.350	71.370	71.960	70.719	225
2025-05-29	72.120	72.120	71.180	71.540	70.306	1,296
2025-05-28	72.150	74.990	72.130	74.990	73.697	98
2025-05-27	71.910	72.350	71.520	71.520	70.287	3,917
2025-05-26	70.890	72.170	70.890	71.900	70.660	7,827
2025-05-23	71.900	72.030	71.510	72.030	70.788	208
2025-05-22	71.050	71.690	70.950	71.690	70.454	1,606
2025-05-21	70.420	71.750	70.420	71.690	70.454	219
2025-05-20	72.250	72.250	71.400	71.860	70.621	175
2025-05-19	71.410	72.270	71.410	72.250	71.004	92
2025-05-16	73.030	73.030	71.980	72.170	70.925	137
2025-05-15	70.400	73.430	70.400	73.160	71.898	714
2025-05-14	70.280	70.280	68.600	68.790	67.604	2,472

← NewerPage 6 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.