Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	112.00	113.90	111.83	112.76	112.32	15,175,500
2026-07-22	111.52	113.78	111.36	112.21	111.78	13,726,600
2026-07-21	112.70	113.18	110.93	112.18	111.75	17,031,500
2026-07-20	112.28	113.23	110.65	110.70	110.27	15,821,200
2026-07-17	109.15	113.23	108.91	111.94	111.51	28,459,500
2026-07-16	110.22	111.24	107.53	109.66	109.24	25,222,400
2026-07-15	117.20	117.50	110.22	111.77	111.34	23,829,100
2026-07-14	119.75	120.06	116.56	117.09	116.64	21,935,600
2026-07-13	119.97	120.34	117.26	119.25	118.79	17,569,200
2026-07-10	117.63	121.61	117.03	121.31	120.84	26,178,700
2026-07-09	115.28	119.48	115.28	118.31	117.85	21,293,400
2026-07-08	111.68	114.05	111.33	113.82	113.38	18,314,100
2026-07-07	112.79	114.03	111.67	111.79	111.36	16,650,900
2026-07-06	113.05	115.48	112.68	113.98	113.54	22,920,000
2026-07-02	117.03	117.14	111.90	112.69	111.84	24,251,000
2026-07-01	116.54	117.43	114.99	117.01	116.12	32,016,000
2026-06-30	116.78	119.10	116.20	117.46	116.57	32,465,500
2026-06-29	114.98	118.18	114.73	117.70	116.81	22,447,200
2026-06-26	117.18	117.18	112.86	113.77	112.91	51,641,400
2026-06-25	120.81	121.14	117.56	118.97	118.07	26,918,700
2026-06-24	120.57	122.89	119.03	119.73	118.82	21,752,900
2026-06-23	118.54	122.34	117.65	121.15	120.23	22,654,400
2026-06-22	119.60	122.09	119.60	121.53	120.61	20,174,100
2026-06-18	118.60	120.32	117.30	119.54	118.63	52,284,400
2026-06-17	118.96	119.66	116.94	117.33	116.44	18,472,000
2026-06-16	120.29	120.77	119.20	119.57	118.66	16,644,300
2026-06-15	122.56	122.59	119.53	120.17	119.26	23,148,000
2026-06-12	122.35	122.79	120.73	121.10	120.18	18,222,800
2026-06-11	117.18	122.55	116.50	121.83	120.91	24,625,500
2026-06-10	119.72	120.95	118.36	118.80	117.90	19,740,500
2026-06-09	123.26	124.22	117.10	120.36	119.45	22,744,100
2026-06-08	123.56	126.44	122.00	124.15	123.21	24,288,200
2026-06-05	128.66	128.84	121.55	121.64	120.72	33,169,300
2026-06-04	126.06	130.37	124.14	130.00	129.02	23,339,500
2026-06-03	126.16	129.42	124.92	126.50	125.54	29,972,500
2026-06-02	122.49	128.22	122.49	128.00	127.03	26,451,500
2026-06-01	119.80	121.95	118.30	121.33	120.41	23,966,800
2026-05-29	117.82	121.43	117.01	120.42	119.51	42,179,300
2026-05-28	120.53	120.72	117.96	118.64	117.74	20,631,300
2026-05-27	117.94	120.39	116.77	119.67	118.76	21,705,100
2026-05-26	120.54	120.77	117.10	118.33	117.43	26,607,200
2026-05-22	118.46	120.79	117.68	120.41	119.50	22,237,200
2026-05-21	114.13	118.60	113.57	118.20	117.30	22,700,600
2026-05-20	115.69	116.92	113.85	114.35	113.48	26,154,800
2026-05-19	117.04	118.50	114.79	115.38	114.51	32,525,500
2026-05-18	118.80	119.39	116.03	118.88	117.98	24,763,500
2026-05-15	114.61	118.83	114.00	118.21	117.31	38,519,600
2026-05-14	117.55	119.36	113.97	115.53	114.65	70,932,300
2026-05-13	99.400	102.01	99.290	101.87	101.10	45,241,600
2026-05-12	99.520	99.930	97.770	99.290	98.538	28,810,800
2026-05-11	96.350	98.830	95.330	98.720	97.972	31,852,500
2026-05-08	93.330	97.020	93.140	96.570	95.839	24,652,500
2026-05-07	92.000	92.730	91.610	92.160	91.462	17,062,300
2026-05-06	92.640	93.420	91.000	91.640	90.946	27,026,600
2026-05-05	93.820	94.720	93.380	94.300	93.586	13,456,200
2026-05-04	91.850	93.100	91.190	92.630	91.928	12,684,800
2026-05-01	91.750	92.920	91.160	91.850	91.154	16,095,700
2026-04-30	89.820	91.670	89.320	91.500	90.807	21,686,700
2026-04-29	87.320	89.630	86.840	89.570	88.892	15,427,900
2026-04-28	88.550	88.550	85.780	86.860	86.202	16,889,300

← NewerPage 2 of 79 · 4,728 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.