Cisco Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.560 | 3.700 | 3.560 | 3.640 | 3.617 | 395,068 |
| 2026-04-29 | 3.580 | 3.580 | 3.500 | 3.520 | 3.498 | 125,325 |
| 2026-04-28 | 3.580 | 3.580 | 3.560 | 3.580 | 3.558 | 86,534 |
| 2026-04-27 | 3.580 | 3.620 | 3.520 | 3.580 | 3.558 | 52,845 |
| 2026-04-24 | 3.600 | 3.640 | 3.580 | 3.580 | 3.558 | 608,562 |
| 2026-04-23 | 3.640 | 3.640 | 3.600 | 3.600 | 3.577 | 537,355 |
| 2026-04-22 | 3.540 | 3.640 | 3.520 | 3.620 | 3.597 | 942,654 |
| 2026-04-21 | 3.460 | 3.540 | 3.460 | 3.540 | 3.518 | 2,172,536 |
| 2026-04-20 | 3.440 | 3.480 | 3.360 | 3.480 | 3.458 | 399,115 |
| 2026-04-17 | 3.300 | 3.440 | 3.300 | 3.420 | 3.399 | 110,532 |
| 2026-04-16 | 3.320 | 3.360 | 3.280 | 3.280 | 3.259 | 85,048 |
| 2026-04-10 | 3.360 | 3.360 | 3.300 | 3.340 | 3.319 | 22,052 |
| 2026-04-09 | 3.320 | 3.380 | 3.260 | 3.380 | 3.359 | 148,516 |
| 2026-04-08 | 3.280 | 3.340 | 3.260 | 3.320 | 3.299 | 152,405 |
| 2026-04-07 | 3.200 | 3.300 | 3.200 | 3.280 | 3.259 | 26,462 |
| 2026-04-03 | 3.160 | 3.220 | 3.160 | 3.200 | 3.180 | 13,918 |
| 2026-04-02 | 3.200 | 3.220 | 3.180 | 3.200 | 3.180 | 7,331 |
| 2026-04-01 | 3.200 | 3.200 | 3.140 | 3.160 | 3.124 | 13,454 |
| 2026-03-31 | 3.300 | 3.300 | 3.140 | 3.220 | 3.183 | 25,743 |
| 2026-03-30 | 3.400 | 3.400 | 3.260 | 3.300 | 3.263 | 34,103 |
| 2026-03-27 | 3.340 | 3.400 | 3.340 | 3.400 | 3.361 | 18,228 |
| 2026-03-26 | 3.340 | 3.380 | 3.320 | 3.360 | 3.322 | 134,703 |
| 2026-03-25 | 3.200 | 3.360 | 3.200 | 3.360 | 3.322 | 116,627 |
| 2026-03-24 | 3.200 | 3.260 | 3.180 | 3.200 | 3.164 | 7,624 |
| 2026-03-23 | 3.220 | 3.220 | 3.160 | 3.200 | 3.164 | 5,923 |
| 2026-03-20 | 3.180 | 3.240 | 3.180 | 3.220 | 3.183 | 3,726 |
| 2026-03-19 | 3.220 | 3.260 | 3.180 | 3.200 | 3.164 | 10,751 |
| 2026-03-18 | 3.220 | 3.220 | 3.200 | 3.220 | 3.183 | 7,732 |
| 2026-03-17 | 3.180 | 3.220 | 3.160 | 3.220 | 3.183 | 454,692 |
| 2026-03-16 | 3.140 | 3.200 | 3.140 | 3.180 | 3.144 | 84,325 |
| 2026-03-13 | 3.120 | 3.160 | 3.100 | 3.140 | 3.104 | 7,937 |
| 2026-03-12 | 3.080 | 3.120 | 3.060 | 3.060 | 3.025 | 7,852 |
| 2026-03-11 | 3.040 | 3.120 | 3.040 | 3.080 | 3.045 | 19,713 |
| 2026-03-10 | 3.120 | 3.120 | 3.020 | 3.040 | 3.005 | 19,882 |
| 2026-03-09 | 3.180 | 3.180 | 3.060 | 3.100 | 3.065 | 210,325 |
| 2026-03-06 | 3.200 | 3.220 | 3.140 | 3.180 | 3.144 | 222,939 |
| 2026-03-05 | 3.100 | 3.220 | 3.100 | 3.180 | 3.144 | 17,724 |
| 2026-03-04 | 3.080 | 3.120 | 3.080 | 3.080 | 3.045 | 112,231 |
| 2026-03-02 | 3.040 | 3.100 | 3.020 | 3.080 | 3.045 | 58,846 |
| 2026-02-27 | 3.040 | 3.080 | 3.020 | 3.020 | 2.986 | 12,700 |
| 2026-02-26 | 3.040 | 3.100 | 3.040 | 3.060 | 3.025 | 25,639 |
| 2026-02-25 | 3.020 | 3.080 | 3.020 | 3.040 | 3.005 | 112,035 |
| 2026-02-24 | 3.020 | 3.040 | 3.000 | 3.040 | 3.005 | 44,413 |
| 2026-02-23 | 3.080 | 3.080 | 3.020 | 3.020 | 2.986 | 2,928 |
| 2026-02-20 | 3.040 | 3.080 | 3.020 | 3.080 | 3.045 | 129,409 |
| 2026-02-19 | 3.000 | 3.060 | 3.000 | 3.020 | 2.986 | 15,885 |
| 2026-02-18 | 2.980 | 3.020 | 2.980 | 3.000 | 2.966 | 18,217 |
| 2026-02-17 | 3.000 | 3.000 | 2.980 | 3.000 | 2.966 | 1,043 |
| 2026-02-16 | 2.880 | 3.000 | 2.860 | 3.000 | 2.966 | 52,013 |
| 2026-02-13 | 3.080 | 3.100 | 2.860 | 2.920 | 2.887 | 691,563 |
| 2026-02-12 | 3.380 | 3.380 | 3.040 | 3.080 | 3.045 | 314,852 |
| 2026-02-11 | 3.380 | 3.460 | 3.360 | 3.380 | 3.342 | 105,957 |
| 2026-02-10 | 3.320 | 3.400 | 3.320 | 3.340 | 3.302 | 159,340 |
| 2026-02-09 | 3.280 | 3.340 | 3.260 | 3.260 | 3.223 | 63,437 |
| 2026-02-06 | 3.240 | 3.300 | 3.200 | 3.240 | 3.203 | 113,105 |
| 2026-02-05 | 3.300 | 3.320 | 3.200 | 3.200 | 3.164 | 410,121 |
| 2026-02-04 | 3.200 | 3.320 | 3.200 | 3.300 | 3.263 | 1,430,990 |
| 2026-02-03 | 3.100 | 3.220 | 3.100 | 3.200 | 3.164 | 855,899 |
| 2026-02-02 | 3.100 | 3.100 | 3.060 | 3.080 | 3.045 | 21,583 |
| 2026-01-30 | 3.060 | 3.100 | 3.060 | 3.060 | 3.025 | 42,749 |
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.