Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	70.030	70.040	69.580	69.580	68.380	694
2025-05-12	68.730	70.060	68.730	70.040	68.832	255
2025-05-09	68.640	69.040	67.090	67.650	66.483	210
2025-05-08	68.020	68.450	68.020	68.110	66.935	50
2025-05-07	68.500	68.510	68.000	68.510	67.329	133
2025-05-06	67.200	67.500	67.200	67.470	66.306	69
2025-05-05	66.550	67.830	66.550	67.550	66.385	2,804
2025-05-02	65.850	67.180	65.850	66.550	65.402	11,587
2025-04-30	65.340	65.340	64.220	65.220	64.095	372
2025-04-29	64.580	64.750	64.320	64.690	63.574	127
2025-04-28	64.500	64.610	64.050	64.610	63.496	2,700
2025-04-25	64.110	64.490	63.760	64.250	63.142	174
2025-04-24	63.000	64.180	62.070	63.560	62.464	1,954
2025-04-23	62.690	64.730	62.690	63.310	62.218	9,482
2025-04-22	64.000	64.000	62.690	62.690	61.609	8,523
2025-04-17	65.680	66.050	64.930	65.030	63.909	743
2025-04-16	66.970	66.970	65.370	65.370	64.243	148
2025-04-15	68.460	68.460	67.250	67.740	66.572	93
2025-04-14	68.470	68.470	67.760	67.760	66.591	38
2025-04-11	67.040	67.610	67.040	67.080	65.923	2,305
2025-04-10	66.960	67.080	65.700	67.080	65.923	702
2025-04-09	63.910	68.470	63.910	68.470	67.289	1,115
2025-04-08	62.580	66.220	62.580	63.090	62.002	10,380
2025-04-07	64.260	64.620	61.560	63.860	62.759	10,670
2025-04-04	65.400	65.400	64.150	64.260	63.152	7,444
2025-04-03	67.250	67.250	64.350	64.350	63.240	1,360
2025-04-02	69.990	70.470	69.100	70.150	68.940	1,332
2025-04-01	70.200	72.500	70.070	71.890	70.650	1,830
2025-03-31	70.800	70.830	69.850	70.070	68.552	74
2025-03-28	71.160	71.160	69.980	70.000	68.484	127
2025-03-27	71.190	71.210	70.010	70.010	68.494	1,174
2025-03-26	69.850	70.910	69.850	70.420	68.895	2,592
2025-03-25	69.880	69.880	69.260	69.260	67.760	274
2025-03-24	70.100	70.350	69.660	69.900	68.386	4,842
2025-03-21	68.820	68.820	68.010	68.010	66.537	234
2025-03-20	68.550	69.070	68.290	68.360	66.879	2,500
2025-03-19	68.990	69.300	68.780	69.050	67.555	207
2025-03-18	69.350	69.350	68.150	68.650	67.163	758
2025-03-17	69.030	69.400	68.640	69.400	67.897	56
2025-03-14	69.300	69.300	68.940	68.940	67.447	2,308
2025-03-13	70.380	70.380	68.810	68.950	67.457	472
2025-03-12	70.880	70.880	70.160	70.210	68.689	118
2025-03-11	71.400	71.400	70.610	70.880	69.345	1,119
2025-03-10	73.660	73.660	72.570	72.570	70.998	24
2025-03-07	72.750	74.190	71.680	73.640	72.045	6,566
2025-03-06	73.030	73.500	72.640	72.920	71.341	2,138
2025-03-05	73.900	73.900	73.140	73.360	71.771	8,929
2025-02-28	74.380	74.800	73.900	73.900	72.299	134
2025-02-27	75.010	75.950	74.380	74.380	72.769	172
2025-02-26	73.490	74.750	73.490	74.630	73.014	264
2025-02-25	72.470	74.850	72.470	73.750	72.153	2,546
2025-02-24	73.890	73.890	72.500	72.830	71.253	1,271
2025-02-21	73.670	73.720	73.190	73.190	71.605	1,244
2025-02-20	74.500	74.500	73.120	73.200	71.615	179
2025-02-19	74.150	74.150	73.380	73.760	72.162	183
2025-02-18	74.530	75.290	73.360	73.360	71.771	3,105
2025-02-17	73.580	76.120	72.000	72.020	70.460	33,472
2025-02-14	73.160	73.660	72.690	73.660	72.065	1,533
2025-02-13	76.140	76.770	72.850	73.500	71.908	3,939
2025-02-12	70.240	72.160	70.240	71.570	70.020	13,955

← NewerPage 7 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.