Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	55.370	56.240	55.370	56.240	54.502	2,166
2025-05-20	56.810	56.810	56.430	56.490	54.744	2,370
2025-05-19	56.110	56.770	56.000	56.720	54.967	5,613
2025-05-16	57.410	57.480	56.510	57.000	55.238	9,291
2025-05-15	56.330	58.500	56.000	58.410	56.605	22,206
2025-05-14	55.010	55.400	54.590	54.920	53.222	3,903
2025-05-13	55.290	55.800	55.290	55.610	53.891	4,280
2025-05-12	55.590	55.590	54.780	55.120	53.416	3,109
2025-05-09	53.240	54.420	52.910	53.110	51.468	9,097
2025-05-08	53.000	53.350	52.700	53.150	51.507	2,055
2025-05-07	52.650	52.650	52.080	52.530	50.906	3,742
2025-05-06	52.020	52.210	51.830	52.160	50.548	3,050
2025-05-05	52.120	52.580	51.930	52.520	50.897	6,123
2025-05-02	52.000	52.090	50.600	51.990	50.383	2,724
2025-04-30	50.550	50.710	49.730	50.590	49.026	4,728
2025-04-29	50.190	50.190	49.600	49.935	48.392	872
2025-04-28	49.635	50.100	49.480	49.860	48.319	2,375
2025-04-25	50.060	50.060	49.300	49.480	47.951	1,634
2025-04-24	49.065	49.435	48.105	49.400	47.873	4,618
2025-04-23	49.220	50.250	48.710	49.535	48.004	13,504
2025-04-22	47.755	48.165	47.580	47.900	46.419	6,096
2025-04-17	49.205	49.520	49.100	49.290	47.766	2,380
2025-04-16	49.875	50.490	49.875	50.170	48.619	5,575
2025-04-15	50.950	51.220	50.480	50.860	49.288	3,458
2025-04-14	50.460	51.440	50.460	50.660	49.094	1,516
2025-04-11	50.260	50.500	49.380	49.945	48.401	3,635
2025-04-10	52.900	53.000	50.590	50.590	49.026	4,515
2025-04-09	48.580	48.580	47.395	48.075	46.589	13,034
2025-04-08	50.050	51.230	49.820	50.580	49.017	6,841
2025-04-07	46.855	50.920	46.280	49.760	48.222	22,592
2025-04-04	51.320	52.250	50.920	50.920	49.346	27,559
2025-04-03	54.560	54.970	52.340	52.590	50.964	13,762
2025-04-02	57.390	57.390	56.510	56.920	54.807	2,111
2025-04-01	57.030	57.400	56.470	57.350	55.221	4,114
2025-03-31	55.960	56.780	55.400	56.650	54.547	20,858
2025-03-28	56.390	57.350	56.090	56.090	54.008	7,631
2025-03-27	57.570	57.570	56.960	57.140	55.019	1,352
2025-03-26	56.370	57.300	56.370	56.810	54.701	2,066
2025-03-25	56.370	56.550	56.170	56.440	54.345	1,902
2025-03-24	55.970	56.760	55.860	56.550	54.451	5,491
2025-03-21	55.810	55.900	54.980	55.420	53.363	2,668
2025-03-20	56.290	56.490	55.780	55.950	53.873	2,893
2025-03-19	55.380	56.180	55.220	56.110	54.027	3,815
2025-03-18	55.510	55.870	54.640	55.000	52.958	3,090
2025-03-17	55.560	55.740	55.170	55.450	53.392	3,878
2025-03-14	55.030	55.690	54.800	55.490	53.430	2,253
2025-03-13	55.620	56.110	54.920	55.030	52.987	6,508
2025-03-12	55.370	56.580	55.330	55.790	53.719	14,017
2025-03-11	57.190	57.260	55.740	55.840	53.767	8,812
2025-03-10	58.880	59.080	58.050	58.160	56.001	19,648
2025-03-07	58.390	58.450	57.340	57.920	55.770	6,893
2025-03-06	59.280	59.280	58.120	58.970	56.781	20,754
2025-03-05	59.310	59.530	58.580	58.690	56.511	5,020
2025-03-04	60.420	61.030	59.620	59.620	57.407	11,162
2025-03-03	61.740	61.780	61.150	61.330	59.053	3,561
2025-02-28	61.260	61.810	60.760	60.800	58.543	2,966
2025-02-27	61.650	63.460	61.580	62.580	60.257	20,110
2025-02-26	61.340	61.610	60.780	61.550	59.265	5,366
2025-02-25	60.050	61.840	60.020	60.890	58.630	10,257
2025-02-24	61.240	61.560	60.650	60.770	58.514	5,449

← NewerPage 7 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.