Cisco Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.060 | 3.080 | 3.040 | 3.080 | 3.045 | 76,667 |
| 2026-01-28 | 3.020 | 3.060 | 3.020 | 3.060 | 3.025 | 638,205 |
| 2026-01-27 | 2.920 | 3.040 | 2.920 | 3.020 | 2.986 | 63,632 |
| 2026-01-26 | 2.900 | 2.900 | 2.880 | 2.900 | 2.867 | 3,522 |
| 2026-01-23 | 2.920 | 2.920 | 2.880 | 2.920 | 2.887 | 8,422 |
| 2026-01-22 | 2.860 | 2.940 | 2.860 | 2.920 | 2.887 | 6,708 |
| 2026-01-21 | 2.900 | 2.900 | 2.800 | 2.860 | 2.828 | 58,129 |
| 2026-01-20 | 2.940 | 2.940 | 2.880 | 2.900 | 2.867 | 10,312 |
| 2026-01-19 | 2.960 | 2.960 | 2.940 | 2.940 | 2.907 | 9,592 |
| 2026-01-16 | 2.960 | 2.980 | 2.960 | 2.960 | 2.926 | 104,450 |
| 2026-01-15 | 2.960 | 2.980 | 2.920 | 2.960 | 2.926 | 93,008 |
| 2026-01-14 | 2.900 | 3.000 | 2.900 | 2.980 | 2.946 | 125,295 |
| 2026-01-13 | 2.880 | 2.920 | 2.860 | 2.900 | 2.867 | 19,521 |
| 2026-01-12 | 2.920 | 2.920 | 2.880 | 2.880 | 2.847 | 31,745 |
| 2026-01-09 | 2.940 | 2.960 | 2.900 | 2.920 | 2.887 | 20,450 |
| 2026-01-08 | 2.940 | 2.980 | 2.920 | 2.960 | 2.926 | 173,779 |
| 2026-01-07 | 2.960 | 2.960 | 2.920 | 2.940 | 2.907 | 32,549 |
| 2026-01-06 | 3.000 | 3.000 | 2.920 | 2.920 | 2.887 | 115,783 |
| 2026-01-05 | 3.100 | 3.100 | 3.000 | 3.000 | 2.966 | 43,398 |
| 2025-12-30 | 3.080 | 3.100 | 3.080 | 3.100 | 3.048 | 24,819 |
| 2025-12-29 | 3.040 | 3.080 | 3.040 | 3.080 | 3.029 | 72,155 |
| 2025-12-26 | 3.040 | 3.060 | 3.000 | 3.060 | 3.009 | 182,433 |
| 2025-12-25 | 3.040 | 3.080 | 3.040 | 3.040 | 2.989 | 20,732 |
| 2025-12-24 | 3.040 | 3.060 | 3.000 | 3.040 | 2.989 | 107,399 |
| 2025-12-23 | 3.080 | 3.100 | 3.060 | 3.060 | 3.009 | 220,186 |
| 2025-12-22 | 3.020 | 3.080 | 3.020 | 3.080 | 3.029 | 40,427 |
| 2025-12-19 | 3.020 | 3.040 | 3.020 | 3.020 | 2.970 | 17,076 |
| 2025-12-18 | 3.060 | 3.060 | 2.980 | 3.000 | 2.950 | 16,866 |
| 2025-12-17 | 3.060 | 3.060 | 3.040 | 3.060 | 3.009 | 6,223 |
| 2025-12-16 | 3.060 | 3.100 | 3.040 | 3.040 | 2.989 | 166,248 |
| 2025-12-15 | 3.140 | 3.160 | 3.040 | 3.100 | 3.048 | 255,640 |
| 2025-12-12 | 3.180 | 3.180 | 3.120 | 3.160 | 3.107 | 416,534 |
| 2025-12-11 | 3.160 | 3.200 | 3.140 | 3.160 | 3.107 | 1,709,020 |
| 2025-12-09 | 3.120 | 3.180 | 3.120 | 3.160 | 3.107 | 48,823 |
| 2025-12-08 | 3.100 | 3.120 | 3.080 | 3.120 | 3.068 | 14,165 |
| 2025-12-04 | 3.080 | 3.140 | 3.040 | 3.100 | 3.048 | 84,319 |
| 2025-12-03 | 3.060 | 3.100 | 3.060 | 3.080 | 3.029 | 4,215 |
| 2025-12-02 | 3.100 | 3.100 | 3.020 | 3.060 | 3.009 | 163,427 |
| 2025-12-01 | 3.080 | 3.100 | 3.080 | 3.100 | 3.048 | 2,427 |
| 2025-11-28 | 3.040 | 3.100 | 3.040 | 3.100 | 3.048 | 330 |
| 2025-11-27 | 3.060 | 3.100 | 3.060 | 3.100 | 3.048 | 3,992 |
| 2025-11-26 | 3.060 | 3.100 | 3.060 | 3.060 | 3.009 | 3,214 |
| 2025-11-25 | 3.080 | 3.100 | 3.040 | 3.040 | 2.989 | 31,433 |
| 2025-11-24 | 3.060 | 3.100 | 3.060 | 3.100 | 3.048 | 816,344 |
| 2025-11-21 | 3.220 | 3.240 | 3.020 | 3.040 | 2.989 | 3,656,208 |
| 2025-11-20 | 3.140 | 3.220 | 3.140 | 3.200 | 3.147 | 1,942,619 |
| 2025-11-19 | 3.160 | 3.160 | 3.120 | 3.140 | 3.088 | 21,839 |
| 2025-11-18 | 3.180 | 3.220 | 3.140 | 3.140 | 3.088 | 321,272 |
| 2025-11-17 | 3.140 | 3.200 | 3.100 | 3.180 | 3.127 | 150,474 |
| 2025-11-14 | 3.200 | 3.220 | 3.100 | 3.140 | 3.088 | 430,581 |
| 2025-11-13 | 2.920 | 3.240 | 2.920 | 3.200 | 3.147 | 629,108 |
| 2025-11-12 | 2.920 | 2.940 | 2.900 | 2.900 | 2.852 | 48,119 |
| 2025-11-11 | 2.900 | 2.940 | 2.880 | 2.940 | 2.891 | 39,948 |
| 2025-11-10 | 2.860 | 2.920 | 2.840 | 2.900 | 2.852 | 456,797 |
| 2025-11-07 | 2.940 | 2.940 | 2.860 | 2.860 | 2.812 | 274,421 |
| 2025-11-06 | 2.940 | 2.940 | 2.920 | 2.920 | 2.871 | 40,147 |
| 2025-11-05 | 3.000 | 3.020 | 2.920 | 2.920 | 2.871 | 156,892 |
| 2025-11-04 | 3.020 | 3.040 | 2.980 | 2.980 | 2.930 | 1,073,613 |
| 2025-11-03 | 2.960 | 3.020 | 2.940 | 3.020 | 2.970 | 200,165 |
| 2025-10-31 | 2.900 | 2.960 | 2.900 | 2.960 | 2.911 | 408,065 |
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.