Cisco Systems, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	109.96	110.00	107.14	107.39	107.39	15,881,900
2026-10-15	112.17	112.41	108.45	109.85	109.85	20,956,400
2026-10-14	115.15	116.23	113.25	113.64	113.64	16,736,800
2026-10-13	114.28	115.37	112.76	115.07	115.07	12,319,400
2026-10-12	118.21	118.27	114.13	115.34	115.34	14,496,000
2026-10-09	116.64	118.65	115.36	118.39	118.39	11,418,500
2026-10-08	116.66	117.18	114.69	114.89	114.89	12,978,500
2026-10-07	117.07	118.39	116.58	117.39	117.39	17,258,600
2026-10-06	113.53	118.40	113.31	117.94	117.94	21,037,900
2026-10-05	111.98	113.19	111.54	112.82	112.82	18,540,800
2026-10-02	109.83	112.23	109.00	112.20	112.20	17,495,000
2026-10-01	108.04	109.08	106.92	108.76	108.34	12,758,100
2026-09-30	107.03	108.67	107.02	107.63	107.21	17,001,600
2026-09-29	107.27	107.40	106.06	106.94	106.53	11,743,600
2026-09-28	106.52	107.68	105.98	106.74	106.33	19,356,400
2026-09-25	106.99	108.64	106.53	106.70	106.29	19,950,000
2026-09-24	105.65	107.06	105.06	106.97	106.56	32,360,400
2026-09-23	106.22	106.88	105.91	106.43	106.02	17,630,900
2026-09-22	110.28	110.43	104.51	106.44	106.03	32,892,700
2026-09-21	109.81	111.50	108.83	111.46	111.03	21,567,200
2026-09-18	110.35	110.81	108.09	109.51	109.09	41,295,900
2026-09-17	109.72	111.44	109.32	110.24	109.81	16,153,200
2026-09-16	110.66	110.99	107.55	107.74	107.32	15,554,800
2026-09-15	110.92	111.69	109.62	110.07	109.64	15,604,300
2026-09-14	109.97	111.74	109.39	110.06	109.64	12,540,800
2026-09-11	108.89	112.22	108.36	112.13	111.70	14,156,800
2026-09-10	108.74	109.89	107.36	107.44	107.03	11,544,000
2026-09-09	109.28	110.43	108.98	109.43	109.01	10,834,200
2026-09-08	109.37	109.64	108.48	109.17	108.75	14,683,500
2026-09-04	109.64	110.36	109.00	109.20	108.78	12,374,300
2026-09-03	108.80	109.67	107.60	108.61	108.19	14,215,100
2026-09-02	110.32	110.51	108.40	109.46	109.04	11,367,100
2026-09-01	110.05	110.72	108.93	109.74	109.32	14,168,800
2026-08-31	110.28	111.38	109.61	110.49	110.06	20,842,200
2026-08-28	112.31	112.50	109.71	109.93	109.51	13,040,600
2026-08-27	112.15	112.57	111.61	112.15	111.72	13,545,800
2026-08-26	111.51	112.95	111.19	112.36	111.93	10,311,500
2026-08-25	112.23	112.50	110.61	111.11	110.68	11,818,200
2026-08-24	109.97	111.22	109.30	110.23	109.80	12,632,700
2026-08-21	110.85	112.19	110.45	111.04	110.61	18,407,800
2026-08-20	110.13	111.58	109.23	109.59	109.17	12,637,900
2026-08-19	112.30	112.38	110.51	110.55	110.12	18,019,600
2026-08-18	111.75	112.75	110.36	111.61	111.18	20,060,500
2026-08-17	110.96	113.85	110.81	112.90	112.46	22,793,800
2026-08-14	112.80	113.68	110.06	111.68	111.25	29,415,200
2026-08-13	113.93	115.95	111.48	113.47	113.03	61,560,400
2026-08-12	122.75	124.45	122.26	123.88	123.40	36,223,000
2026-08-11	123.00	123.16	120.12	120.43	119.96	16,377,800
2026-08-10	123.05	124.71	122.27	122.57	122.10	21,131,900
2026-08-07	121.88	122.59	119.45	121.43	120.96	15,964,600
2026-08-06	121.48	122.19	119.90	120.88	120.41	14,049,700
2026-08-05	124.00	124.21	114.88	121.50	121.03	18,468,700
2026-08-04	119.39	121.90	118.73	121.74	121.27	26,637,900
2026-08-03	114.60	116.27	113.82	115.86	115.41	17,712,400
2026-07-31	115.33	117.25	113.89	115.99	115.54	18,812,000
2026-07-30	112.69	114.33	111.66	113.56	113.12	25,570,000
2026-07-29	117.02	117.28	112.35	112.48	112.05	22,761,500
2026-07-28	114.13	117.07	111.73	115.58	115.13	27,972,100
2026-07-27	115.16	115.38	112.74	114.57	114.13	15,974,600
2026-07-24	112.37	114.57	112.20	114.17	113.73	19,131,700

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-03-23	2:1
1999-06-22	2:1
1998-09-16	3:2
1997-12-17	3:2
1996-02-20	2:1
1994-03-21	2:1
1993-03-22	2:1
1992-03-23	2:1
1991-03-18	2:1

Dividends

Ex-date	Amount
2026-10-02	0.4200 USD
2026-07-06	0.4200 USD
2026-04-02	0.4200 USD
2026-01-02	0.4100 USD
2025-10-03	0.4100 USD
2025-07-03	0.4100 USD
2025-04-03	0.4100 USD
2025-01-03	0.4000 USD
2024-10-02	0.4000 USD
2024-07-05	0.4000 USD
2024-04-03	0.4000 USD
2024-01-03	0.3900 USD
2023-10-03	0.3900 USD
2023-07-05	0.3900 USD
2023-04-04	0.3900 USD
2023-01-04	0.3800 USD
2022-10-04	0.3800 USD
2022-07-05	0.3800 USD
2022-04-05	0.3800 USD
2022-01-04	0.3700 USD
2021-10-04	0.3700 USD
2021-07-02	0.3700 USD
2021-04-05	0.3700 USD
2021-01-04	0.3600 USD
2020-10-01	0.3600 USD
2020-07-02	0.3600 USD
2020-04-02	0.3600 USD
2020-01-02	0.3500 USD
2019-10-03	0.3500 USD
2019-07-03	0.3500 USD
2019-04-04	0.3500 USD
2019-01-03	0.3300 USD

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