Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 97.670 | 97.780 | 95.920 | 96.080 | 96.080 | 3,003 |
| 2026-10-15 | 101.38 | 101.42 | 96.960 | 96.960 | 96.960 | 3,764 |
| 2026-10-14 | 102.64 | 104.30 | 102.38 | 103.66 | 103.66 | 2,106 |
| 2026-10-13 | 102.96 | 103.24 | 101.24 | 101.92 | 101.92 | 1,016 |
| 2026-10-12 | 105.72 | 106.22 | 102.24 | 102.60 | 102.60 | 2,920 |
| 2026-10-09 | 103.02 | 104.70 | 102.58 | 104.50 | 104.50 | 3,940 |
| 2026-10-08 | 104.40 | 104.56 | 103.60 | 103.80 | 103.80 | 2,723 |
| 2026-10-07 | 104.80 | 105.20 | 104.34 | 104.66 | 104.66 | 6,439 |
| 2026-10-06 | 100.90 | 102.42 | 100.02 | 102.26 | 102.26 | 3,840 |
| 2026-10-05 | 99.840 | 100.66 | 99.320 | 99.960 | 99.960 | 4,447 |
| 2026-10-02 | 96.630 | 99.000 | 96.550 | 98.980 | 98.980 | 3,207 |
| 2026-10-01 | 95.590 | 96.180 | 94.740 | 96.040 | 95.666 | 2,948 |
| 2026-09-30 | 93.890 | 95.460 | 93.890 | 95.460 | 95.089 | 1,147 |
| 2026-09-29 | 94.000 | 94.740 | 93.790 | 93.860 | 93.495 | 671 |
| 2026-09-28 | 93.140 | 94.200 | 93.090 | 94.200 | 93.834 | 2,069 |
| 2026-09-25 | 93.900 | 95.200 | 93.580 | 94.570 | 94.202 | 2,064 |
| 2026-09-24 | 93.170 | 93.260 | 92.590 | 92.760 | 92.399 | 2,781 |
| 2026-09-23 | 93.100 | 93.610 | 92.940 | 93.120 | 92.758 | 1,582 |
| 2026-09-22 | 97.490 | 97.490 | 92.690 | 92.740 | 92.379 | 9,264 |
| 2026-09-21 | 95.660 | 96.230 | 95.240 | 95.730 | 95.358 | 1,714 |
| 2026-09-18 | 96.500 | 96.670 | 94.660 | 94.700 | 94.332 | 2,331 |
| 2026-09-17 | 94.250 | 96.960 | 94.250 | 96.610 | 96.234 | 3,766 |
| 2026-09-16 | 95.470 | 96.270 | 95.320 | 95.830 | 95.457 | 1,936 |
| 2026-09-15 | 95.320 | 96.560 | 94.950 | 96.080 | 95.706 | 1,375 |
| 2026-09-14 | 95.610 | 96.170 | 94.800 | 96.050 | 95.676 | 4,908 |
| 2026-09-11 | 92.980 | 96.370 | 92.940 | 96.370 | 95.995 | 1,618 |
| 2026-09-10 | 93.980 | 94.250 | 93.430 | 93.680 | 93.316 | 1,578 |
| 2026-09-09 | 93.650 | 94.760 | 93.410 | 94.070 | 93.704 | 758 |
| 2026-09-08 | 93.750 | 94.250 | 93.600 | 94.020 | 93.654 | 1,111 |
| 2026-09-07 | 94.000 | 94.480 | 93.240 | 93.950 | 93.585 | 4,180 |
| 2026-09-04 | 93.780 | 94.700 | 93.720 | 94.000 | 93.634 | 5,856 |
| 2026-09-03 | 94.220 | 94.230 | 92.620 | 94.230 | 93.863 | 3,325 |
| 2026-09-02 | 94.610 | 95.320 | 93.700 | 94.270 | 93.903 | 3,276 |
| 2026-09-01 | 95.560 | 95.850 | 94.030 | 94.130 | 93.764 | 2,818 |
| 2026-08-31 | 95.000 | 95.820 | 94.500 | 94.730 | 94.362 | 2,528 |
| 2026-08-28 | 96.500 | 96.550 | 95.180 | 95.750 | 95.378 | 1,011 |
| 2026-08-27 | 95.980 | 96.500 | 95.980 | 96.110 | 95.736 | 988 |
| 2026-08-26 | 95.170 | 96.330 | 95.050 | 95.880 | 95.507 | 771 |
| 2026-08-25 | 94.830 | 96.330 | 94.830 | 95.050 | 94.680 | 2,019 |
| 2026-08-24 | 94.850 | 94.900 | 93.900 | 94.870 | 94.501 | 5,054 |
| 2026-08-21 | 93.940 | 95.790 | 93.900 | 95.730 | 95.358 | 1,524 |
| 2026-08-20 | 95.040 | 95.320 | 93.970 | 94.820 | 94.451 | 1,737 |
| 2026-08-19 | 96.250 | 96.370 | 94.920 | 95.770 | 95.397 | 3,126 |
| 2026-08-18 | 97.020 | 97.020 | 95.320 | 95.870 | 95.497 | 4,536 |
| 2026-08-17 | 96.520 | 97.830 | 95.470 | 96.930 | 96.553 | 6,755 |
| 2026-08-14 | 98.270 | 98.270 | 95.320 | 95.320 | 94.949 | 8,761 |
| 2026-08-13 | 103.54 | 103.54 | 96.660 | 98.130 | 97.748 | 14,007 |
| 2026-08-12 | 105.02 | 107.58 | 104.94 | 106.76 | 106.34 | 5,790 |
| 2026-08-11 | 106.60 | 107.24 | 104.50 | 104.78 | 104.37 | 4,653 |
| 2026-08-10 | 105.30 | 107.62 | 105.04 | 106.62 | 106.21 | 5,368 |
| 2026-08-07 | 105.20 | 105.78 | 103.46 | 104.62 | 104.21 | 3,593 |
| 2026-08-06 | 105.92 | 106.46 | 104.46 | 105.02 | 104.61 | 7,572 |
| 2026-08-05 | 107.82 | 108.58 | 105.06 | 105.06 | 104.65 | 7,001 |
| 2026-08-04 | 100.96 | 105.30 | 100.94 | 104.68 | 104.27 | 3,078 |
| 2026-08-03 | 101.22 | 101.56 | 98.960 | 100.26 | 99.870 | 12,455 |
| 2026-07-31 | 98.740 | 101.78 | 98.730 | 99.530 | 99.143 | 7,110 |
| 2026-07-30 | 98.940 | 99.540 | 97.380 | 98.080 | 97.698 | 3,569 |
| 2026-07-29 | 102.30 | 102.76 | 101.46 | 101.90 | 101.50 | 4,643 |
| 2026-07-28 | 100.28 | 102.36 | 98.590 | 102.08 | 101.68 | 9,660 |
| 2026-07-27 | 101.66 | 101.80 | 99.260 | 99.380 | 98.993 | 5,069 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.3736 USD |
| 2026-07-06 | 0.3736 USD |
| 2026-04-02 | 0.3736 USD |
| 2026-01-02 | 0.3647 USD |
| 2025-10-03 | 0.3647 USD |
| 2025-07-03 | 0.3647 USD |
| 2025-04-03 | 0.3647 USD |
| 2025-01-03 | 0.3558 USD |
| 2024-10-02 | 0.3558 USD |
| 2024-07-05 | 0.3558 USD |
| 2024-04-03 | 0.3558 USD |
| 2024-01-03 | 0.3469 USD |
| 2023-10-03 | 0.3469 USD |
| 2023-07-05 | 0.3469 USD |
| 2023-04-04 | 0.3469 USD |
| 2023-01-04 | 0.3380 USD |
| 2022-10-04 | 0.3380 USD |
| 2022-07-05 | 0.3380 USD |
| 2022-04-05 | 0.3380 USD |
| 2022-01-04 | 0.3291 USD |
| 2021-10-04 | 0.3291 USD |
| 2021-07-02 | 0.3291 USD |
| 2021-04-05 | 0.3136 USD |
| 2021-01-04 | 0.3202 USD |
| 2020-10-01 | 0.3202 USD |
| 2020-07-02 | 0.3202 USD |
| 2020-04-02 | 0.3202 USD |
| 2020-01-02 | 0.3113 USD |
| 2019-10-03 | 0.3113 USD |
| 2019-07-03 | 0.3113 USD |
| 2019-04-04 | 0.3113 USD |
| 2019-01-03 | 0.2935 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.