Cisco Systems Inc historical data

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

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

← NewerPage 3 of 22 · 1,277 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.