Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	61.650	62.120	61.370	62.120	59.814	1,993
2025-02-20	61.940	62.220	61.450	61.660	59.371	6,073
2025-02-19	62.250	62.330	61.610	62.330	60.016	2,868
2025-02-18	62.600	63.310	62.020	62.320	60.007	19,428
2025-02-17	62.490	62.900	62.300	62.610	60.286	8,552
2025-02-14	60.760	61.400	60.570	61.290	59.015	5,129
2025-02-13	63.970	64.390	60.200	60.780	58.524	29,243
2025-02-12	60.720	60.720	59.310	59.620	57.407	6,268
2025-02-11	60.840	60.850	60.240	60.520	58.274	2,016
2025-02-10	60.440	61.230	60.440	60.820	58.562	8,460
2025-02-07	60.090	61.000	60.030	60.800	58.543	5,335
2025-02-06	60.330	60.650	59.990	60.130	57.898	4,258
2025-02-05	59.080	59.600	58.800	59.600	57.388	1,081
2025-02-04	59.380	59.380	58.450	59.250	57.051	3,327
2025-02-03	58.460	59.260	58.070	59.180	56.983	5,047
2025-01-31	58.070	58.880	58.020	58.830	56.646	6,765
2025-01-30	58.000	58.500	57.540	58.500	56.329	4,758
2025-01-29	57.260	58.050	57.190	57.570	55.433	4,399
2025-01-28	57.300	57.370	56.630	56.780	54.672	20,346
2025-01-27	59.220	59.220	56.250	56.250	54.162	17,557
2025-01-24	59.540	59.540	58.910	59.160	56.964	3,050
2025-01-23	59.110	59.370	59.000	59.300	57.099	3,648
2025-01-22	58.580	58.940	58.310	58.890	56.704	2,172
2025-01-21	58.320	59.040	57.740	58.570	56.396	6,809
2025-01-20	58.870	58.870	58.000	58.030	55.876	908
2025-01-17	58.120	59.270	58.090	58.830	56.646	3,423
2025-01-16	58.720	58.740	58.260	58.590	56.415	6,890
2025-01-15	57.510	58.600	57.510	58.600	56.425	5,649
2025-01-14	57.480	57.530	57.150	57.390	55.260	3,101
2025-01-13	57.330	57.710	56.970	57.530	55.395	25,494
2025-01-10	57.360	57.520	57.290	57.300	55.173	3,671
2025-01-09	57.320	57.840	57.150	57.150	55.029	1,694
2025-01-08	57.200	57.340	56.790	56.950	54.836	2,757
2025-01-07	56.460	56.970	56.400	56.890	54.778	3,346
2025-01-06	56.880	57.280	56.540	57.270	55.144	6,658
2025-01-03	57.530	57.530	56.840	57.140	55.019	1,548
2025-01-02	57.360	57.900	57.110	57.900	55.408	2,040
2024-12-30	57.250	57.460	56.570	56.980	54.528	1,381
2024-12-27	56.970	57.600	56.970	57.230	54.767	8,857
2024-12-23	56.020	56.400	55.880	56.080	53.666	1,315
2024-12-20	55.410	56.100	55.090	56.100	53.686	17,701
2024-12-19	55.250	55.760	54.960	55.740	53.341	5,704
2024-12-18	55.780	56.090	55.650	55.910	53.504	4,489
2024-12-17	55.600	56.190	55.360	56.060	53.647	9,926
2024-12-16	55.900	55.990	55.150	55.160	52.786	1,780
2024-12-13	56.060	56.240	55.460	56.120	53.705	2,234
2024-12-12	55.610	56.760	55.610	56.500	54.068	3,122
2024-12-11	55.730	56.010	55.620	55.960	53.552	2,709
2024-12-10	55.750	55.970	55.280	55.970	53.561	1,536
2024-12-09	56.710	56.710	56.020	56.130	53.714	5,637
2024-12-06	56.770	56.810	56.210	56.700	54.260	2,347
2024-12-05	56.620	56.920	56.300	56.830	54.384	2,124
2024-12-04	56.980	57.000	56.600	56.750	54.308	5,338
2024-12-03	56.500	56.520	56.260	56.520	54.088	3,087
2024-12-02	56.390	56.930	56.080	56.780	54.336	10,069
2024-11-29	55.940	56.440	55.940	56.390	53.963	11,941
2024-11-28	55.980	56.200	55.670	56.200	53.781	5,648
2024-11-27	56.430	56.720	55.790	55.980	53.571	3,314
2024-11-26	56.200	56.570	55.780	56.360	53.934	6,352
2024-11-25	56.110	56.320	55.670	56.050	53.638	2,867

← NewerPage 8 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.