Cisco Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.560 | 4.560 | 4.520 | 4.560 | 4.560 | 22,230 |
| 2026-10-15 | 4.840 | 4.900 | 4.720 | 4.740 | 4.740 | 202,722 |
| 2026-10-14 | 4.960 | 5.000 | 4.800 | 4.840 | 4.840 | 53,022 |
| 2026-10-12 | 4.860 | 5.000 | 4.860 | 5.000 | 5.000 | 241,502 |
| 2026-10-09 | 4.880 | 4.940 | 4.840 | 4.840 | 4.840 | 219,808 |
| 2026-10-08 | 4.920 | 4.980 | 4.880 | 4.880 | 4.880 | 1,577,416 |
| 2026-10-07 | 4.760 | 4.980 | 4.760 | 4.920 | 4.920 | 1,099,596 |
| 2026-10-06 | 4.720 | 4.760 | 4.700 | 4.760 | 4.760 | 202,736 |
| 2026-10-05 | 4.600 | 4.720 | 4.560 | 4.720 | 4.720 | 452,390 |
| 2026-10-02 | 4.540 | 4.600 | 4.500 | 4.600 | 4.600 | 75,031 |
| 2026-10-01 | 4.500 | 4.560 | 4.480 | 4.500 | 4.485 | 132,545 |
| 2026-09-30 | 4.480 | 4.500 | 4.460 | 4.480 | 4.465 | 52,260 |
| 2026-09-29 | 4.480 | 4.520 | 4.460 | 4.480 | 4.465 | 5,168 |
| 2026-09-28 | 4.460 | 4.520 | 4.440 | 4.460 | 4.445 | 129,420 |
| 2026-09-25 | 4.420 | 4.460 | 4.420 | 4.440 | 4.426 | 257,197 |
| 2026-09-24 | 4.420 | 4.460 | 4.420 | 4.420 | 4.406 | 179,254 |
| 2026-09-23 | 4.620 | 4.620 | 4.340 | 4.400 | 4.386 | 646,491 |
| 2026-09-22 | 4.580 | 4.660 | 4.540 | 4.600 | 4.585 | 57,880 |
| 2026-09-21 | 4.620 | 4.620 | 4.520 | 4.560 | 4.545 | 35,643 |
| 2026-09-18 | 4.560 | 4.640 | 4.560 | 4.600 | 4.585 | 18,375 |
| 2026-09-17 | 4.600 | 4.640 | 4.500 | 4.560 | 4.545 | 37,630 |
| 2026-09-16 | 4.560 | 4.640 | 4.560 | 4.600 | 4.585 | 64,141 |
| 2026-09-15 | 4.560 | 4.620 | 4.560 | 4.580 | 4.565 | 136,308 |
| 2026-09-14 | 4.560 | 4.640 | 4.540 | 4.580 | 4.565 | 137,030 |
| 2026-09-11 | 4.500 | 4.540 | 4.460 | 4.480 | 4.465 | 18,694 |
| 2026-09-10 | 4.500 | 4.540 | 4.500 | 4.500 | 4.485 | 53,756 |
| 2026-09-09 | 4.500 | 4.520 | 4.480 | 4.500 | 4.485 | 29,439 |
| 2026-09-08 | 4.560 | 4.560 | 4.500 | 4.520 | 4.505 | 29,704 |
| 2026-09-07 | 4.500 | 4.560 | 4.480 | 4.560 | 4.545 | 13,405 |
| 2026-09-04 | 4.500 | 4.520 | 4.460 | 4.500 | 4.485 | 28,205 |
| 2026-09-03 | 4.560 | 4.600 | 4.500 | 4.520 | 4.505 | 59,693 |
| 2026-09-02 | 4.560 | 4.600 | 4.520 | 4.560 | 4.545 | 207,639 |
| 2026-09-01 | 4.580 | 4.600 | 4.560 | 4.560 | 4.545 | 14,499 |
| 2026-08-31 | 4.640 | 4.660 | 4.540 | 4.540 | 4.525 | 131,341 |
| 2026-08-28 | 4.600 | 4.660 | 4.580 | 4.660 | 4.645 | 59,438 |
| 2026-08-27 | 4.580 | 4.620 | 4.560 | 4.600 | 4.585 | 44,671 |
| 2026-08-26 | 4.580 | 4.580 | 4.520 | 4.580 | 4.565 | 34,239 |
| 2026-08-25 | 4.520 | 4.560 | 4.480 | 4.540 | 4.525 | 10,934 |
| 2026-08-24 | 4.520 | 4.580 | 4.520 | 4.520 | 4.505 | 19,821 |
| 2026-08-21 | 4.540 | 4.580 | 4.480 | 4.520 | 4.505 | 61,161 |
| 2026-08-20 | 4.620 | 4.640 | 4.540 | 4.540 | 4.525 | 202,184 |
| 2026-08-19 | 4.640 | 4.660 | 4.560 | 4.600 | 4.585 | 1,080,297 |
| 2026-08-18 | 4.620 | 4.700 | 4.580 | 4.620 | 4.605 | 270,648 |
| 2026-08-17 | 4.700 | 4.700 | 4.560 | 4.620 | 4.605 | 378,085 |
| 2026-08-14 | 4.820 | 4.820 | 4.640 | 4.700 | 4.685 | 1,622,725 |
| 2026-08-13 | 5.100 | 5.150 | 4.800 | 4.840 | 4.824 | 717,491 |
| 2026-08-12 | 5.150 | 5.150 | 5.150 | 5.150 | 5.133 | 0 |
| 2026-08-11 | 5.050 | 5.150 | 5.050 | 5.150 | 5.133 | 60,511 |
| 2026-08-10 | 5.050 | 5.150 | 4.920 | 5.050 | 5.034 | 53,809 |
| 2026-08-07 | 5.050 | 5.050 | 4.980 | 5.050 | 5.034 | 13,549 |
| 2026-08-06 | 5.200 | 5.200 | 5.000 | 5.050 | 5.034 | 62,896 |
| 2026-08-05 | 4.920 | 5.200 | 4.920 | 5.200 | 5.183 | 593,342 |
| 2026-08-04 | 4.860 | 4.860 | 4.780 | 4.820 | 4.804 | 7,573 |
| 2026-08-03 | 4.780 | 4.900 | 4.780 | 4.840 | 4.824 | 90,382 |
| 2026-07-31 | 4.720 | 4.800 | 4.700 | 4.740 | 4.725 | 13,727 |
| 2026-07-30 | 4.860 | 4.860 | 4.700 | 4.800 | 4.784 | 7,718 |
| 2026-07-29 | 4.860 | 4.860 | 4.860 | 4.860 | 4.844 | 0 |
| 2026-07-28 | 4.860 | 4.860 | 4.860 | 4.860 | 4.844 | 0 |
| 2026-07-27 | 4.740 | 4.860 | 4.740 | 4.860 | 4.844 | 70,205 |
| 2026-07-24 | 4.800 | 4.800 | 4.740 | 4.760 | 4.744 | 2,660 |
Page 1 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.