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 |
← NewerPage 3 of 3 · 129 trading days
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.