Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	72.580	72.580	71.680	71.680	70.128	970
2025-02-10	70.860	72.920	70.860	72.880	71.302	178
2025-02-07	71.820	72.730	71.820	72.310	70.744	2,866
2025-02-06	72.750	72.780	71.850	72.250	70.685	3,669
2025-02-05	72.060	72.460	71.850	72.390	70.822	4,268
2025-02-04	70.760	71.130	70.670	71.050	69.511	367
2025-02-03	69.980	71.170	69.980	70.600	69.071	9,285
2025-01-31	70.100	71.480	70.100	70.520	68.993	3,612
2025-01-30	71.330	72.060	70.830	70.830	69.296	390
2025-01-29	70.620	70.780	69.800	70.000	68.484	455
2025-01-28	69.900	69.940	69.380	69.920	68.406	1,015
2025-01-27	72.170	72.500	68.330	69.540	68.034	3,028
2025-01-24	72.580	73.720	72.580	73.620	72.026	7,995
2025-01-23	72.800	74.000	72.800	73.600	72.006	744
2025-01-22	73.350	73.540	72.380	73.540	71.947	779
2025-01-21	72.910	73.380	72.910	73.350	71.761	354
2025-01-20	72.340	78.000	72.340	72.340	70.773	1,191
2025-01-17	73.080	73.910	71.710	71.710	70.157	151
2025-01-16	72.850	73.080	72.330	72.710	71.135	142
2025-01-15	68.530	72.550	68.530	72.160	70.597	111
2025-01-14	71.560	71.650	69.930	69.930	68.415	414
2025-01-13	71.780	72.140	70.110	70.110	68.592	175
2025-01-10	72.240	72.240	72.150	72.150	70.587	4
2025-01-09	72.380	72.380	72.000	72.240	70.675	58
2025-01-08	72.050	72.380	71.250	72.380	70.812	622
2025-01-07	71.180	71.990	68.310	71.490	69.942	5,168
2025-01-06	74.300	74.300	71.480	71.960	70.401	358
2025-01-03	72.640	73.560	72.040	73.560	71.967	273
2025-01-02	72.660	74.400	71.030	72.640	71.067	1,007
2024-12-30	72.860	73.440	72.460	73.030	71.448	931
2024-12-27	74.420	74.600	73.190	73.190	71.290	3,741
2024-12-26	73.520	74.080	73.420	73.910	71.992	750
2024-12-23	72.090	72.760	71.700	72.660	70.774	714
2024-12-20	71.560	71.560	70.060	71.120	69.274	30,936
2024-12-19	73.510	73.510	70.470	70.850	69.011	30,328
2024-12-18	72.170	73.020	72.070	73.020	71.125	5,312
2024-12-17	71.850	73.000	71.190	71.450	69.596	396
2024-12-16	71.190	71.190	70.240	71.120	69.274	578
2024-12-13	70.640	70.840	70.640	70.840	69.001	245
2024-12-12	70.780	71.750	69.650	70.640	68.807	8,759
2024-12-11	70.700	70.730	70.000	70.070	68.251	1,025
2024-12-10	71.470	71.470	70.280	70.700	68.865	20,091
2024-12-09	72.370	72.610	71.610	71.610	69.751	23,191
2024-12-06	71.860	72.950	71.860	72.540	70.657	3,875
2024-12-05	70.980	72.080	70.980	72.060	70.190	1,390
2024-12-04	72.350	72.430	71.500	72.430	70.550	35,362
2024-12-03	72.370	72.370	71.680	72.350	70.472	8,415
2024-12-02	71.120	72.450	71.120	71.650	69.790	11,775
2024-11-29	72.760	72.760	70.620	71.270	69.420	4,320
2024-11-28	70.340	72.300	70.340	72.300	70.424	254
2024-11-27	68.950	70.550	68.950	70.550	68.719	693
2024-11-26	68.530	69.230	68.320	68.950	67.160	196
2024-11-25	68.250	68.420	67.570	67.880	66.118	2,007
2024-11-22	67.830	68.210	67.620	68.210	66.440	6,904
2024-11-21	66.830	67.530	66.720	66.790	65.057	11,076
2024-11-19	65.300	65.800	65.240	65.730	64.024	20,122
2024-11-18	67.110	67.110	65.010	65.010	63.323	251
2024-11-14	67.860	68.350	66.550	67.270	65.524	1,124
2024-11-13	67.760	68.650	67.250	68.650	66.868	1,236
2024-11-12	68.180	68.180	67.550	67.760	66.001	883

← NewerPage 8 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.