Cisco Systems, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.940	2.960	2.900	2.900	2.852	998,507
2025-10-29	2.900	2.960	2.880	2.960	2.911	726,839
2025-10-28	2.880	2.940	2.880	2.900	2.852	167,709
2025-10-27	2.900	2.920	2.860	2.900	2.852	292,201
2025-10-24	2.900	2.900	2.860	2.900	2.852	115,605
2025-10-22	2.900	2.940	2.880	2.920	2.871	230,590
2025-10-21	2.880	2.900	2.860	2.900	2.852	42,460
2025-10-20	2.820	2.900	2.820	2.900	2.852	184,341
2025-10-17	2.860	2.860	2.800	2.820	2.773	279,043
2025-10-16	2.800	2.860	2.800	2.860	2.812	183,288
2025-10-15	2.760	2.820	2.740	2.800	2.753	45,123
2025-10-14	2.880	2.900	2.720	2.760	2.714	311,723
2025-10-10	2.880	2.880	2.840	2.860	2.812	634,979
2025-10-09	2.820	2.880	2.820	2.880	2.832	632,308
2025-10-08	2.820	2.840	2.760	2.840	2.793	914,069
2025-10-07	2.760	2.820	2.740	2.820	2.773	1,404,807
2025-10-06	2.780	2.780	2.740	2.760	2.714	93,455
2025-10-03	2.800	2.800	2.760	2.780	2.734	133,041
2025-10-02	2.760	2.820	2.720	2.800	2.737	384,440
2025-10-01	2.760	2.820	2.740	2.740	2.679	113,619
2025-09-30	2.740	2.780	2.740	2.760	2.698	39,049
2025-09-29	2.760	2.760	2.700	2.720	2.659	57,666

← NewerPage 5 of 5 · 262 trading days

Stock splits

No stock splits on record.

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