Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	68.000	68.850	67.500	67.500	65.748	225
2024-11-08	67.260	67.340	66.740	66.830	65.095	148
2024-11-07	66.000	66.290	65.170	66.290	64.569	180
2024-11-06	65.000	66.600	65.000	66.000	64.287	213
2024-11-05	64.860	64.860	64.500	64.500	62.826	62
2024-11-04	65.000	65.000	64.060	64.540	62.865	305
2024-11-01	63.310	65.000	63.290	65.000	63.313	495
2024-10-31	63.540	63.970	63.540	63.970	62.310	8,328
2024-10-30	64.350	64.680	63.900	63.900	62.242	168
2024-10-29	61.790	64.450	61.100	64.450	62.777	30,593
2024-10-28	63.480	63.900	63.060	63.060	61.423	147
2024-10-25	63.950	63.950	63.950	63.950	62.290	5,170
2024-10-24	64.440	64.440	63.500	63.500	61.852	206
2024-10-23	63.500	64.680	63.500	63.800	62.144	199
2024-10-22	63.480	64.800	63.360	64.800	63.118	69
2024-10-21	65.000	65.000	64.450	64.450	62.777	295
2024-10-18	63.960	64.800	63.750	64.800	63.118	392
2024-10-17	63.900	64.230	63.480	63.840	62.183	134
2024-10-16	62.050	63.660	62.050	63.300	61.657	6,208
2024-10-15	60.960	61.450	60.960	61.380	59.787	274
2024-10-14	61.560	61.560	60.180	60.720	59.144	266
2024-10-11	59.750	61.060	59.750	60.950	59.368	186
2024-10-10	59.940	59.980	59.660	59.750	58.199	193
2024-10-09	58.310	59.880	58.310	59.880	58.326	894
2024-10-08	58.310	58.310	58.310	58.310	56.797	929
2024-10-07	57.400	57.760	57.220	57.550	56.056	83,340
2024-10-04	57.880	57.880	57.240	57.480	55.988	2,077
2024-10-03	57.540	57.550	57.230	57.240	55.754	36
2024-10-02	56.460	57.300	56.400	57.300	55.813	288
2024-10-01	55.000	57.180	55.000	57.180	55.696	29
2024-09-30	57.700	58.860	57.430	58.860	57.332	1,075
2024-09-27	57.730	57.730	57.530	57.700	55.902	84
2024-09-26	56.370	58.000	56.370	57.780	55.979	6,383
2024-09-25	57.590	57.780	57.360	57.530	55.737	13
2024-09-24	56.880	57.300	56.880	57.300	55.514	29
2024-09-23	57.360	58.200	57.360	57.540	55.747	663
2024-09-20	54.990	57.570	54.990	57.310	55.524	156
2024-09-19	55.770	55.880	55.770	55.880	54.138	79
2024-09-18	56.490	56.490	54.980	55.210	53.489	83
2024-09-17	56.460	56.460	55.920	55.930	54.187	56
2024-09-16	55.910	56.100	55.500	56.100	54.351	272
2024-09-13	55.620	55.620	55.200	55.350	53.625	1,146
2024-09-12	55.800	55.800	55.420	55.420	53.693	53
2024-09-11	55.100	55.320	55.100	55.320	53.596	239
2024-09-10	53.510	55.200	53.510	55.100	53.383	745
2024-09-09	54.940	54.940	54.370	54.410	52.714	2,320
2024-09-06	54.400	57.490	53.850	57.490	55.698	14,534
2024-09-05	55.920	55.920	54.960	55.020	53.305	405
2024-09-04	56.000	56.280	55.800	56.280	54.526	4,749
2024-09-03	57.560	57.560	56.370	56.520	54.758	1,383
2024-09-02	56.220	57.520	56.220	57.380	55.592	39
2024-08-30	56.520	57.450	56.400	56.500	54.739	10,186
2024-08-29	56.160	57.240	56.160	56.520	54.758	529
2024-08-28	55.040	55.260	54.990	55.260	53.538	13
2024-08-27	55.320	55.860	55.320	55.680	53.945	16,224
2024-08-26	56.000	56.030	55.490	55.490	53.760	3,800
2024-08-23	56.250	56.250	55.450	55.700	53.964	500
2024-08-22	55.700	56.520	55.700	56.520	54.758	2,807
2024-08-21	53.760	55.350	53.760	55.200	53.479	606
2024-08-20	54.100	55.210	54.100	54.900	53.189	1,740

← NewerPage 9 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.