Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	64.150	64.850	63.600	63.600	62.415	9,235
2025-11-03	64.420	65.030	64.060	64.330	63.131	12,291
2025-10-31	62.850	63.540	62.690	63.240	62.062	2,342
2025-10-30	61.530	62.980	61.470	62.810	61.640	3,319
2025-10-29	62.530	62.640	61.780	62.010	60.855	8,304
2025-10-28	61.260	61.720	61.030	61.530	60.384	3,146
2025-10-27	61.080	61.270	60.640	61.220	60.079	2,021
2025-10-24	60.680	61.060	60.470	60.730	59.598	5,326
2025-10-23	61.350	61.350	60.760	61.260	60.119	2,589
2025-10-22	61.020	61.150	60.320	60.320	59.196	2,228
2025-10-21	60.240	61.150	60.240	61.150	60.011	2,291
2025-10-20	60.330	60.880	60.050	60.380	59.255	2,175
2025-10-17	58.740	59.640	58.280	59.640	58.529	4,380
2025-10-16	59.800	60.060	59.510	59.510	58.401	2,402
2025-10-15	59.270	60.350	58.950	60.260	59.137	3,870
2025-10-14	58.030	59.140	57.800	59.140	58.038	6,449
2025-10-13	59.130	59.640	58.880	58.980	57.881	2,580
2025-10-10	60.700	60.760	59.560	59.560	58.450	4,482
2025-10-09	60.610	60.760	60.090	60.740	59.608	2,273
2025-10-08	59.390	60.500	59.290	60.430	59.304	9,142
2025-10-07	58.750	59.200	58.580	58.930	57.832	6,511
2025-10-06	58.300	58.790	58.050	58.270	57.184	7,032
2025-10-03	58.100	58.460	57.840	58.160	57.076	924
2025-10-02	58.830	59.240	58.420	58.460	57.013	7,808
2025-10-01	57.720	58.190	57.440	58.190	56.749	1,136
2025-09-30	57.660	58.440	57.370	58.210	56.769	4,602
2025-09-29	57.510	57.880	57.370	57.750	56.320	5,989
2025-09-26	57.730	58.300	57.220	57.360	55.940	5,049
2025-09-25	57.250	58.400	57.240	58.400	56.954	3,664
2025-09-24	57.140	57.750	56.850	57.060	55.647	2,333
2025-09-23	57.560	57.740	57.140	57.310	55.891	2,242
2025-09-22	57.920	57.970	57.290	57.290	55.872	1,169
2025-09-19	57.960	58.540	57.260	57.560	56.135	1,939
2025-09-18	57.530	57.940	57.420	57.910	56.476	3,451
2025-09-17	56.570	56.830	56.440	56.830	55.423	2,271
2025-09-16	56.950	56.950	56.190	56.370	54.975	3,413
2025-09-15	56.890	56.950	56.340	56.610	55.209	5,406
2025-09-12	57.370	57.440	56.550	56.550	55.150	2,414
2025-09-11	58.150	58.490	58.150	58.380	56.935	2,631
2025-09-10	57.790	58.200	57.400	57.800	56.369	2,189
2025-09-09	56.870	57.410	56.830	57.410	55.989	976
2025-09-08	56.960	57.140	56.630	56.870	55.462	2,572
2025-09-05	58.280	58.370	56.680	56.860	55.452	1,865
2025-09-04	58.260	58.580	58.100	58.510	57.062	2,403
2025-09-03	58.240	58.480	57.730	57.730	56.301	6,010
2025-09-02	59.040	59.140	57.930	58.250	56.808	7,715
2025-09-01	58.420	59.670	58.420	59.410	57.939	7,990
2025-08-29	59.390	59.530	58.650	59.080	57.617	9,915
2025-08-28	59.010	59.250	58.780	59.080	57.617	2,126
2025-08-27	58.940	59.150	58.780	59.150	57.686	2,883
2025-08-26	57.690	58.460	57.420	58.260	56.818	7,352
2025-08-25	57.450	57.700	57.300	57.640	56.213	3,508
2025-08-22	57.890	58.240	57.550	57.610	56.184	1,682
2025-08-21	57.720	57.760	57.460	57.640	56.213	3,458
2025-08-20	57.250	57.520	57.140	57.350	55.930	5,161
2025-08-19	57.390	57.750	57.000	57.530	56.106	6,388
2025-08-18	56.880	56.950	56.460	56.950	55.540	5,239
2025-08-15	59.440	59.440	57.110	57.240	55.823	6,956
2025-08-14	60.010	60.520	57.990	59.520	58.047	13,631
2025-08-13	61.120	61.440	60.390	60.450	58.954	6,275

← NewerPage 5 of 22 · 1,275 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.