Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 75.850 | 77.260 | 75.850 | 77.260 | 76.663 | 1,590 |
| 2026-04-29 | 73.930 | 75.720 | 73.530 | 75.630 | 75.046 | 2,567 |
| 2026-04-28 | 75.890 | 76.030 | 74.230 | 74.230 | 73.657 | 5,019 |
| 2026-04-27 | 75.460 | 76.000 | 75.000 | 75.000 | 74.421 | 2,470 |
| 2026-04-24 | 75.480 | 76.000 | 74.800 | 75.810 | 75.225 | 2,753 |
| 2026-04-23 | 76.640 | 76.790 | 75.770 | 76.580 | 75.989 | 4,261 |
| 2026-04-22 | 76.550 | 77.020 | 76.350 | 76.490 | 75.899 | 2,745 |
| 2026-04-21 | 74.470 | 75.630 | 74.230 | 75.430 | 74.848 | 3,090 |
| 2026-04-20 | 73.230 | 74.350 | 72.900 | 74.210 | 73.637 | 4,973 |
| 2026-04-17 | 71.920 | 72.500 | 71.600 | 72.400 | 71.841 | 4,374 |
| 2026-04-16 | 69.660 | 70.830 | 69.650 | 70.760 | 70.214 | 2,353 |
| 2026-04-15 | 70.090 | 70.310 | 68.690 | 68.760 | 68.229 | 4,076 |
| 2026-04-14 | 69.910 | 69.910 | 69.000 | 69.310 | 68.775 | 3,063 |
| 2026-04-13 | 69.980 | 70.180 | 69.470 | 69.640 | 69.102 | 2,922 |
| 2026-04-10 | 71.200 | 71.840 | 69.700 | 70.420 | 69.876 | 3,487 |
| 2026-04-09 | 71.540 | 72.340 | 70.750 | 71.110 | 70.561 | 1,244 |
| 2026-04-08 | 70.600 | 70.600 | 69.780 | 70.180 | 69.638 | 2,857 |
| 2026-04-07 | 69.200 | 69.560 | 68.940 | 69.280 | 68.745 | 1,032 |
| 2026-04-02 | 66.680 | 68.440 | 66.330 | 68.360 | 67.832 | 1,569 |
| 2026-04-01 | 67.820 | 68.050 | 67.020 | 68.050 | 67.154 | 7,254 |
| 2026-03-31 | 67.170 | 68.050 | 66.400 | 66.450 | 65.575 | 2,366 |
| 2026-03-30 | 69.070 | 70.020 | 68.290 | 68.520 | 67.618 | 1,774 |
| 2026-03-27 | 71.350 | 71.350 | 69.000 | 69.870 | 68.950 | 2,013 |
| 2026-03-26 | 70.550 | 71.800 | 70.060 | 71.800 | 70.854 | 15,365 |
| 2026-03-25 | 70.000 | 71.070 | 69.810 | 70.640 | 69.710 | 2,900 |
| 2026-03-24 | 67.720 | 69.740 | 67.620 | 69.520 | 68.604 | 2,046 |
| 2026-03-23 | 67.360 | 68.850 | 66.550 | 67.970 | 67.075 | 8,667 |
| 2026-03-20 | 67.780 | 68.120 | 67.380 | 67.670 | 66.779 | 2,931 |
| 2026-03-19 | 68.010 | 68.030 | 67.110 | 67.970 | 67.075 | 6,539 |
| 2026-03-18 | 69.340 | 69.340 | 68.640 | 68.650 | 67.746 | 1,548 |
| 2026-03-17 | 68.430 | 69.090 | 68.150 | 69.090 | 68.180 | 1,271 |
| 2026-03-16 | 68.740 | 68.950 | 68.100 | 68.600 | 67.697 | 2,025 |
| 2026-03-13 | 67.210 | 69.000 | 67.210 | 68.330 | 67.430 | 8,256 |
| 2026-03-12 | 66.960 | 67.630 | 66.880 | 67.560 | 66.670 | 9,122 |
| 2026-03-11 | 66.860 | 67.680 | 66.600 | 67.680 | 66.789 | 2,288 |
| 2026-03-10 | 65.600 | 67.800 | 65.470 | 67.410 | 66.522 | 9,458 |
| 2026-03-09 | 67.130 | 67.450 | 65.100 | 65.540 | 64.677 | 15,905 |
| 2026-03-06 | 69.120 | 69.280 | 68.000 | 68.090 | 67.193 | 14,176 |
| 2026-03-05 | 69.130 | 69.910 | 68.790 | 68.820 | 67.914 | 17,509 |
| 2026-03-04 | 67.670 | 68.720 | 67.670 | 68.570 | 67.667 | 2,828 |
| 2026-03-03 | 67.830 | 67.880 | 67.140 | 67.760 | 66.868 | 7,473 |
| 2026-03-02 | 66.890 | 67.510 | 66.450 | 66.850 | 65.970 | 3,734 |
| 2026-02-27 | 65.940 | 66.340 | 65.460 | 66.310 | 65.437 | 1,333 |
| 2026-02-26 | 67.000 | 67.000 | 66.000 | 66.470 | 65.595 | 2,094 |
| 2026-02-25 | 66.160 | 66.820 | 66.130 | 66.410 | 65.535 | 6,923 |
| 2026-02-24 | 66.310 | 66.800 | 66.000 | 66.500 | 65.624 | 619 |
| 2026-02-23 | 66.730 | 67.260 | 65.600 | 65.750 | 64.884 | 6,227 |
| 2026-02-20 | 66.940 | 67.250 | 66.360 | 67.020 | 66.137 | 8,211 |
| 2026-02-19 | 66.360 | 66.870 | 65.870 | 66.540 | 65.664 | 11,347 |
| 2026-02-18 | 64.700 | 66.160 | 64.510 | 65.920 | 65.052 | 4,422 |
| 2026-02-17 | 64.690 | 65.500 | 64.340 | 65.290 | 64.430 | 12,798 |
| 2026-02-16 | 64.720 | 65.090 | 64.420 | 65.010 | 64.154 | 2,112 |
| 2026-02-13 | 63.500 | 64.280 | 61.950 | 64.170 | 63.325 | 12,687 |
| 2026-02-12 | 66.710 | 67.570 | 63.920 | 64.270 | 63.424 | 30,018 |
| 2026-02-11 | 72.690 | 73.120 | 72.160 | 72.550 | 71.595 | 9,318 |
| 2026-02-10 | 72.770 | 74.030 | 72.740 | 73.710 | 72.739 | 7,652 |
| 2026-02-09 | 71.480 | 72.760 | 70.880 | 72.760 | 71.802 | 3,895 |
| 2026-02-06 | 70.190 | 71.710 | 69.900 | 70.920 | 69.986 | 12,901 |
| 2026-02-05 | 69.100 | 70.290 | 68.610 | 70.290 | 69.364 | 6,344 |
| 2026-02-04 | 70.370 | 71.210 | 70.120 | 70.120 | 69.197 | 7,751 |
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.