Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	98.770	99.880	98.680	99.400	99.013	2,859
2026-07-23	98.250	100.00	97.670	99.090	98.705	5,159
2026-07-22	97.740	99.460	97.450	99.070	98.685	3,004
2026-07-21	97.860	99.030	97.310	97.580	97.200	2,648
2026-07-20	97.770	98.930	97.700	98.050	97.669	7,067
2026-07-17	95.180	98.110	94.480	97.750	97.370	7,918
2026-07-16	97.640	97.640	94.400	94.770	94.401	6,998
2026-07-15	102.96	103.00	97.120	97.120	96.742	9,848
2026-07-14	104.88	105.60	103.50	104.02	103.62	4,446
2026-07-13	105.60	105.94	102.78	104.98	104.57	3,276
2026-07-10	103.32	105.06	102.66	105.06	104.65	4,843
2026-07-09	99.270	103.78	99.270	103.78	103.38	1,792
2026-07-08	98.120	98.810	97.590	98.800	98.416	5,606
2026-07-07	99.880	99.880	97.840	98.380	97.997	3,903
2026-07-06	98.460	101.00	98.240	100.60	100.21	8,774
2026-07-03	98.080	99.880	96.870	97.120	96.370	3,018
2026-07-02	102.32	102.78	98.610	98.640	97.878	4,851
2026-07-01	103.22	103.46	101.14	102.26	101.47	4,188
2026-06-30	102.80	104.40	101.52	103.48	102.68	3,302
2026-06-29	99.700	102.58	99.110	102.58	101.79	6,526
2026-06-26	104.62	104.70	100.36	100.52	99.744	5,831
2026-06-25	105.12	106.50	103.54	104.52	103.71	12,401
2026-06-24	107.30	108.26	105.68	106.98	106.15	11,601
2026-06-23	106.36	106.36	103.56	105.68	104.86	8,191
2026-06-22	103.34	106.06	103.34	105.64	104.82	7,247
2026-06-19	103.40	103.72	102.62	103.46	102.66	2,809
2026-06-18	102.32	104.10	101.56	102.80	102.01	9,175
2026-06-17	102.90	103.10	101.78	102.64	101.85	6,881
2026-06-16	103.60	104.00	102.82	103.08	102.28	6,205
2026-06-15	105.16	105.54	103.42	103.54	102.74	8,602
2026-06-12	105.62	106.04	104.72	105.56	104.74	2,814
2026-06-11	103.30	103.84	101.10	103.60	102.80	35,587
2026-06-10	104.22	104.60	102.36	103.62	102.82	8,667
2026-06-09	107.40	107.92	103.94	103.94	103.14	6,370
2026-06-08	105.40	109.36	105.36	109.08	108.24	8,986
2026-06-05	111.54	111.56	108.00	108.66	107.82	6,532
2026-06-04	110.92	111.08	106.94	110.24	109.39	5,795
2026-06-03	110.34	110.88	107.64	110.64	109.79	15,244
2026-06-02	104.30	109.72	103.74	109.50	108.65	6,076
2026-06-01	103.82	104.44	101.92	104.06	103.26	6,244
2026-05-29	101.90	102.26	100.56	102.12	101.33	21,018
2026-05-28	103.02	103.96	101.52	102.22	101.43	6,120
2026-05-27	101.48	103.26	100.72	102.54	101.75	5,055
2026-05-26	104.58	104.92	100.78	101.74	100.95	589,975
2026-05-25	104.42	104.98	102.58	104.48	103.67	6,998
2026-05-22	102.36	103.76	101.78	103.38	102.58	5,920
2026-05-21	98.290	101.02	97.810	100.68	99.903	4,538
2026-05-20	99.590	100.72	99.210	99.410	98.642	3,973
2026-05-19	102.02	102.02	99.220	99.260	98.494	6,331
2026-05-18	101.02	102.22	99.970	100.08	99.307	13,288
2026-05-15	99.400	101.52	96.480	100.50	99.724	30,636
2026-05-14	103.30	104.40	98.670	100.42	99.645	31,344
2026-05-13	84.860	86.000	84.350	85.680	85.018	13,857
2026-05-12	85.310	85.700	83.520	83.520	82.875	6,793
2026-05-11	82.120	83.280	80.900	83.280	82.637	8,490
2026-05-08	78.700	81.530	78.620	81.530	80.900	5,003
2026-05-07	78.240	78.580	77.520	78.280	77.676	3,372
2026-05-06	79.600	79.660	77.650	77.940	77.338	60,439
2026-05-05	79.550	80.570	79.260	79.880	79.263	5,027
2026-05-04	77.950	79.420	77.940	79.250	78.638	3,528

← NewerPage 2 of 5 · 252 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.