Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	60.970	61.170	60.690	60.880	59.373	4,506
2025-08-11	61.950	62.200	61.020	61.080	59.568	7,692
2025-08-08	60.050	61.140	59.910	61.040	59.529	5,134
2025-08-07	59.400	60.040	59.300	59.620	58.144	5,409
2025-08-06	58.490	59.390	58.360	59.390	57.920	2,666
2025-08-05	59.570	59.570	58.500	58.500	57.052	3,189
2025-08-04	58.110	59.070	58.110	59.000	57.539	3,869
2025-08-01	59.530	59.900	57.740	58.010	56.574	6,628
2025-07-31	59.290	60.430	59.290	60.050	58.563	9,133
2025-07-30	58.990	59.610	58.800	59.610	58.134	2,401
2025-07-29	58.780	59.590	58.560	59.360	57.891	1,456
2025-07-28	58.960	58.960	58.020	58.200	56.759	4,400
2025-07-25	58.480	58.520	58.120	58.520	57.071	3,496
2025-07-24	57.930	58.380	57.670	58.000	56.564	6,354
2025-07-23	58.280	58.570	57.910	58.570	57.120	7,767
2025-07-22	58.520	58.860	58.190	58.290	56.847	663
2025-07-21	58.380	58.630	58.180	58.210	56.769	2,091
2025-07-18	58.780	59.000	58.610	58.610	57.159	1,448
2025-07-17	58.070	58.880	57.910	58.810	57.354	2,662
2025-07-16	57.570	58.350	57.370	57.370	55.950	778
2025-07-15	58.090	58.200	57.690	58.200	56.759	1,055
2025-07-14	58.020	58.160	57.550	57.640	56.213	3,405
2025-07-11	58.920	58.920	58.160	58.160	56.720	2,090
2025-07-10	58.900	59.310	58.760	59.040	57.578	789
2025-07-09	58.580	58.630	58.500	58.630	57.179	1,215
2025-07-08	58.960	58.960	58.490	58.560	57.110	566
2025-07-07	58.970	59.390	58.640	58.810	57.354	3,196
2025-07-04	58.600	59.030	58.380	58.500	57.052	18,331
2025-07-03	57.860	58.890	57.800	58.800	57.344	3,093
2025-07-02	58.780	58.940	57.800	57.800	56.013	486
2025-07-01	59.380	59.380	58.440	58.490	56.682	3,040
2025-06-30	58.760	59.150	58.600	59.000	57.176	1,699
2025-06-27	58.960	59.140	58.700	58.910	57.089	1,099
2025-06-26	58.950	58.950	58.280	58.760	56.944	3,359
2025-06-25	58.590	58.680	58.270	58.470	56.663	1,315
2025-06-24	58.110	58.750	57.930	58.370	56.566	7,742
2025-06-23	57.540	58.500	57.540	57.970	56.178	2,257
2025-06-20	57.390	57.740	57.100	57.570	55.791	6,941
2025-06-19	57.390	57.390	56.400	56.800	55.044	1,449
2025-06-18	57.030	57.250	56.850	57.130	55.364	848
2025-06-17	56.290	57.200	56.240	57.030	55.267	1,683
2025-06-16	56.050	56.600	56.050	56.600	54.851	5,499
2025-06-13	55.710	56.170	55.710	55.760	54.036	7,686
2025-06-12	55.790	56.230	55.270	56.180	54.444	1,943
2025-06-11	56.900	57.100	55.870	55.870	54.143	855
2025-06-10	57.750	57.900	57.250	57.250	55.480	777
2025-06-09	57.900	58.150	57.500	57.520	55.742	937
2025-06-06	56.880	57.730	56.860	57.600	55.820	2,974
2025-06-05	56.420	56.610	56.010	56.610	54.860	2,487
2025-06-04	56.530	56.690	56.320	56.540	54.792	1,751
2025-06-03	55.600	56.370	55.600	56.370	54.628	1,882
2025-06-02	54.930	55.490	54.800	55.290	53.581	8,799
2025-05-30	55.600	55.860	55.160	55.160	53.455	1,687
2025-05-29	56.980	56.980	55.230	55.230	53.523	546
2025-05-28	56.720	56.720	55.980	56.080	54.347	1,761
2025-05-27	55.720	56.460	55.720	56.290	54.550	4,135
2025-05-26	55.350	55.880	55.350	55.740	54.017	1,036
2025-05-23	55.970	55.970	55.180	55.460	53.746	2,777
2025-05-22	55.840	56.320	55.700	56.270	54.531	1,965
2025-05-21	55.370	56.240	55.370	56.240	54.502	2,166

← NewerPage 6 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.