Cisco Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 88.550 | 88.550 | 85.780 | 86.860 | 86.202 | 16,889,300 |
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.