Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	89.280	89.500	87.640	88.260	87.592	13,810,500
2026-04-24	87.410	89.730	87.410	89.010	88.336	18,969,900
2026-04-23	89.320	90.000	88.270	88.590	87.919	21,156,700
2026-04-22	89.930	90.450	89.480	89.800	89.120	16,986,100
2026-04-21	87.920	89.800	87.160	89.700	89.021	18,653,400
2026-04-20	86.200	88.350	85.860	87.710	87.046	16,695,600
2026-04-17	85.190	86.380	84.600	86.250	85.597	20,321,900
2026-04-16	82.080	84.530	82.000	84.500	83.860	14,609,000
2026-04-15	82.530	82.660	80.880	82.360	81.736	15,066,400
2026-04-14	82.030	82.650	81.360	82.610	81.984	17,856,800
2026-04-13	82.040	82.390	81.250	82.350	81.726	19,997,500
2026-04-10	83.890	84.560	81.620	82.220	81.597	17,571,100
2026-04-09	83.850	84.770	82.150	83.170	82.540	17,611,700
2026-04-08	82.310	83.740	81.500	83.700	83.066	19,621,900
2026-04-07	80.020	80.890	79.420	80.680	80.069	13,428,100
2026-04-06	79.120	80.480	79.020	80.440	79.831	16,388,600
2026-04-02	76.730	79.100	76.540	79.020	78.422	12,634,900
2026-04-01	78.000	79.120	77.810	77.930	76.923	21,309,000
2026-03-31	77.890	78.190	76.310	77.590	76.587	25,105,700
2026-03-30	79.860	80.390	76.590	77.040	76.044	24,306,300
2026-03-27	81.980	82.120	79.400	79.920	78.887	20,557,400
2026-03-26	82.070	83.110	81.810	82.160	81.098	26,649,600
2026-03-25	81.000	82.680	80.890	81.830	80.773	23,146,000
2026-03-24	78.370	80.940	78.130	80.860	79.815	23,528,000
2026-03-23	78.640	79.510	78.420	78.820	77.801	20,072,200
2026-03-20	78.450	79.040	76.710	77.650	76.647	90,380,800
2026-03-19	77.550	78.880	76.920	78.510	77.495	17,519,600
2026-03-18	79.740	80.030	77.530	77.600	76.597	18,827,600
2026-03-17	79.180	80.050	78.820	79.270	78.246	16,210,500
2026-03-16	78.920	79.170	78.190	78.900	77.880	14,715,100
2026-03-13	78.070	79.260	77.940	78.330	77.318	19,080,400
2026-03-12	76.950	78.130	76.950	77.740	76.735	19,969,500
2026-03-11	77.640	78.500	77.120	78.100	77.091	14,719,900
2026-03-10	77.140	79.010	77.100	77.700	76.696	24,836,000
2026-03-09	77.180	77.560	75.200	76.210	75.225	32,855,900
2026-03-06	78.520	79.520	78.350	78.640	77.624	20,621,200
2026-03-05	79.990	81.170	79.050	80.010	78.976	26,844,800
2026-03-04	79.200	80.960	78.530	80.870	79.825	20,388,100
2026-03-03	78.380	79.440	77.570	78.960	77.940	17,521,100
2026-03-02	78.750	79.520	77.690	79.420	78.394	18,540,400
2026-02-27	77.650	79.530	77.070	79.460	78.433	27,498,000
2026-02-26	78.940	79.340	77.720	78.100	77.091	19,608,000
2026-02-25	78.450	79.420	78.260	79.120	78.098	22,721,800
2026-02-24	77.740	78.710	77.470	78.140	77.130	19,485,100
2026-02-23	78.850	79.480	76.940	77.740	76.735	24,485,900
2026-02-20	78.130	79.330	78.130	79.200	78.177	29,461,600
2026-02-19	77.990	79.160	77.870	78.560	77.545	18,443,200
2026-02-18	76.550	78.600	76.490	78.180	77.170	20,648,800
2026-02-17	76.950	77.570	76.480	76.850	75.857	24,792,700
2026-02-13	74.380	77.300	73.420	76.850	75.857	42,886,400
2026-02-12	79.610	80.370	74.090	75.000	74.031	68,098,600
2026-02-11	86.060	87.140	85.130	85.540	84.435	34,455,800
2026-02-10	86.970	88.190	86.130	86.290	85.175	32,113,800
2026-02-09	84.730	87.250	84.310	86.780	85.659	22,908,400
2026-02-06	83.560	85.000	82.810	84.820	83.724	23,936,600
2026-02-05	80.860	83.310	80.810	82.360	81.296	24,236,500
2026-02-04	83.980	84.240	81.140	81.160	80.111	39,765,700
2026-02-03	80.810	83.250	80.810	83.110	82.036	34,962,100
2026-02-02	78.120	81.160	78.000	80.640	79.598	28,238,600
2026-01-30	78.090	78.800	77.720	78.320	77.308	26,458,400

← NewerPage 3 of 5 · 250 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.