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 |
← NewerPage 3 of 3 · 129 trading days
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.