Cisco Systems Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	108.15	109.01	107.47	107.47	107.47	1,360
2026-10-16	113.28	113.28	108.58	108.80	108.80	5,709
2026-10-15	112.41	113.97	109.57	112.15	112.15	371
2026-10-14	117.16	117.16	114.30	114.71	114.71	276
2026-10-13	118.19	118.19	114.23	115.95	115.95	5,289
2026-10-09	115.90	118.23	115.90	118.23	118.23	412
2026-10-08	118.29	118.29	115.09	115.90	115.90	1,980
2026-10-07	116.89	118.28	116.65	118.28	118.28	462
2026-10-06	112.09	118.02	112.09	117.94	117.94	1,126
2026-10-05	111.62	113.16	111.13	112.68	112.68	2,060
2026-10-02	114.95	117.20	114.32	116.71	116.71	5,210
2026-10-01	111.95	113.09	110.52	110.52	110.52	1,299
2026-09-30	112.54	115.45	110.43	110.43	110.13	522
2026-09-29	111.79	111.83	110.65	111.42	111.11	2,533
2026-09-28	110.98	115.46	110.59	115.46	115.14	1,793
2026-09-25	111.10	112.77	110.49	110.60	110.30	661
2026-09-24	109.56	111.03	109.46	110.71	110.41	128
2026-09-23	109.98	110.25	108.82	109.90	109.60	3,405
2026-09-22	111.68	111.68	107.10	108.89	108.89	5,057
2026-09-21	111.54	113.52	111.21	111.68	111.68	938

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.