Cisco Systems Inc historical data

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

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
2026-09-18	113.09	114.02	111.72	111.99	111.99	287
2026-09-17	115.61	115.61	112.16	113.61	113.61	1,768
2026-09-16	114.25	115.44	111.00	115.44	115.44	996
2026-09-15	113.62	117.82	112.88	117.82	117.82	2,598
2026-09-14	113.96	115.08	113.26	113.26	113.26	2,193
2026-09-11	110.03	114.79	110.02	114.62	114.62	1,146
2026-09-10	111.79	112.31	110.00	110.02	110.02	882
2026-09-09	110.91	112.15	110.91	111.79	111.79	885
2026-09-08	112.81	112.81	110.50	110.85	110.85	923
2026-09-04	110.52	112.81	110.52	112.81	112.81	6,870
2026-09-03	112.80	112.80	109.72	110.52	110.52	2,242
2026-09-02	111.04	113.85	110.83	111.68	111.68	558
2026-09-01	114.64	114.73	112.23	113.22	113.22	1,296
2026-08-31	115.40	115.40	113.53	115.19	115.19	1,816
2026-08-28	116.65	116.65	114.01	114.25	114.25	1,319
2026-08-27	116.01	116.01	115.34	115.49	115.49	633
2026-08-26	114.00	116.36	114.00	116.36	116.36	396
2026-08-25	115.79	115.79	112.90	112.90	112.90	821
2026-08-24	114.00	114.48	112.69	112.88	112.88	1,193
2026-08-21	114.70	115.54	114.03	114.50	114.50	4,726
2026-08-20	115.68	115.68	113.66	114.50	114.50	1,817
2026-08-19	116.25	116.25	114.50	114.50	114.50	1,968
2026-08-18	116.26	117.03	115.15	115.57	115.57	6,985
2026-08-17	115.21	118.26	115.21	115.54	115.54	2,654
2026-08-14	117.87	118.47	115.30	116.98	116.98	2,764
2026-08-13	120.96	120.96	115.89	117.87	117.87	10,615
2026-08-12	126.59	129.06	126.54	129.06	129.06	6,157
2026-08-11	125.93	125.93	123.73	124.93	124.93	732
2026-08-10	126.85	127.26	124.68	124.68	124.68	2,336
2026-08-07	124.13	124.66	123.01	124.00	124.00	416
2026-08-06	125.54	125.54	122.16	123.01	123.01	14,251
2026-08-05	127.35	127.35	124.17	124.82	124.82	5,153
2026-08-04	118.91	124.92	118.91	124.92	124.92	1,362
2026-08-03	118.38	118.38	115.81	117.72	117.72	949
2026-07-31	116.28	118.29	116.22	118.15	118.15	307
2026-07-30	116.78	123.26	113.70	123.26	123.26	646
2026-07-29	118.82	120.17	117.01	118.00	118.00	629
2026-07-28	116.40	119.62	116.40	119.62	119.62	798
2026-07-27	117.50	117.73	115.06	117.10	117.10	269
2026-07-24	114.30	116.03	114.10	116.03	116.03	1,038

Page 1 of 3 · 126 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.