Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.720	4.820	4.700	4.760	4.744	50,658
2026-07-22	4.720	4.720	4.700	4.700	4.685	125,787
2026-07-21	4.720	4.760	4.660	4.720	4.705	25,176
2026-07-20	4.560	4.760	4.540	4.720	4.705	196,015
2026-07-17	4.680	4.680	4.520	4.560	4.545	335,978
2026-07-16	4.920	4.980	4.640	4.640	4.625	579,827
2026-07-15	5.000	5.000	4.900	4.940	4.924	49,594
2026-07-14	5.050	5.050	4.900	5.000	4.984	24,312
2026-07-13	4.920	5.050	4.920	5.000	4.984	97,028
2026-07-10	4.780	4.960	4.780	4.920	4.904	201,193
2026-07-09	4.680	4.800	4.680	4.780	4.764	151,366
2026-07-08	4.720	4.740	4.640	4.640	4.625	19,266
2026-07-07	4.680	4.820	4.660	4.760	4.744	58,579
2026-07-06	4.620	4.740	4.600	4.680	4.665	112,954
2026-07-03	4.860	4.860	4.620	4.620	4.591	147,339
2026-07-02	4.900	4.900	4.800	4.820	4.790	60,182
2026-07-01	4.880	4.920	4.820	4.880	4.849	263,043
2026-06-30	4.760	4.900	4.760	4.880	4.849	160,507
2026-06-29	4.940	4.940	4.720	4.760	4.730	354,221
2026-06-26	5.000	5.050	4.900	4.960	4.929	42,736
2026-06-25	5.100	5.150	4.920	5.000	4.969	50,835
2026-06-24	4.940	5.100	4.880	5.100	5.068	298,939
2026-06-23	4.900	5.100	4.900	4.940	4.909	258,837
2026-06-22	4.860	4.920	4.860	4.900	4.869	173,754
2026-06-19	4.840	4.900	4.800	4.860	4.830	180,230
2026-06-18	4.860	4.880	4.760	4.800	4.770	381,122
2026-06-17	4.860	4.900	4.840	4.860	4.830	407,161
2026-06-16	5.000	5.000	4.840	4.860	4.830	95,337
2026-06-15	5.000	5.050	4.940	4.980	4.949	352,506
2026-06-12	4.920	5.050	4.840	5.000	4.969	479,432
2026-06-11	4.960	4.980	4.880	4.960	4.929	59,857
2026-06-10	5.100	5.100	4.820	5.100	5.068	587,713
2026-06-09	5.050	5.200	5.000	5.150	5.118	239,224
2026-06-08	5.250	5.250	4.960	5.050	5.018	2,700,002
2026-06-05	5.250	5.350	5.050	5.250	5.217	1,217,336
2026-06-04	4.920	5.300	4.920	5.250	5.217	3,558,975
2026-06-03	4.920	4.920	4.920	4.920	4.889	0
2026-06-02	4.820	4.980	4.780	4.920	4.889	490,740
2026-06-01	4.820	4.820	4.820	4.820	4.790	0
2026-05-29	4.920	4.920	4.800	4.820	4.790	1,127,592
2026-05-28	4.820	4.940	4.820	4.940	4.909	65,122
2026-05-27	4.960	4.960	4.780	4.840	4.810	1,268,929
2026-05-26	4.940	5.000	4.860	4.960	4.929	310,068
2026-05-25	4.880	4.960	4.820	4.940	4.909	1,377,117
2026-05-22	4.680	4.880	4.660	4.880	4.849	1,606,226
2026-05-21	4.760	4.780	4.640	4.660	4.631	133,579
2026-05-20	4.820	4.860	4.680	4.740	4.710	405,382
2026-05-19	4.800	4.860	4.740	4.840	4.810	143,361
2026-05-18	4.580	4.860	4.580	4.740	4.710	570,910
2026-05-15	4.780	4.820	4.560	4.580	4.551	645,908
2026-05-14	4.060	5.000	4.040	4.840	4.810	1,978,648
2026-05-13	4.060	4.060	3.960	4.040	4.015	1,295,608
2026-05-12	3.920	4.220	3.880	4.080	4.054	2,077,901
2026-05-11	3.740	3.960	3.720	3.920	3.895	623,424
2026-05-08	3.700	3.760	3.660	3.740	3.717	16,637
2026-05-07	3.760	3.760	3.680	3.700	3.677	50,690
2026-05-06	3.820	3.880	3.740	3.780	3.756	223,232
2026-05-05	3.680	3.840	3.620	3.840	3.816	431,969
2026-05-04	3.640	3.640	3.640	3.640	3.617	0
2026-05-01	3.640	3.640	3.640	3.640	3.617	0

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0147 USD
2026-07-06	0.0145 USD
2026-04-02	0.0162 USD
2026-01-05	0.0160 USD
2025-10-03	0.0164 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.