Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	79.110	79.480	77.630	78.430	77.416	22,642,900
2026-01-28	78.930	79.040	78.020	78.960	77.940	14,022,900
2026-01-27	77.190	78.910	77.050	78.680	77.663	17,756,700
2026-01-26	76.470	77.420	75.640	77.010	76.015	24,714,400
2026-01-23	73.950	75.070	73.710	74.590	73.626	13,125,500
2026-01-22	74.110	74.780	73.880	74.330	73.369	12,879,800
2026-01-21	73.950	74.360	73.010	73.690	72.738	18,210,200
2026-01-20	74.520	74.870	73.210	73.350	72.402	23,999,700
2026-01-16	75.640	75.990	74.600	75.190	74.218	25,743,300
2026-01-15	75.220	76.050	74.910	75.250	74.278	18,213,000
2026-01-14	74.930	75.110	73.820	74.410	73.448	17,801,300
2026-01-13	73.990	75.500	73.860	75.470	74.495	17,809,900
2026-01-12	72.910	74.050	72.800	74.010	73.054	20,985,700
2026-01-09	73.450	74.330	73.340	73.880	72.925	19,104,100
2026-01-08	74.310	74.460	73.550	73.960	73.004	17,192,200
2026-01-07	75.120	75.380	74.200	74.720	73.754	20,347,400
2026-01-06	75.530	75.730	74.810	75.230	74.258	17,017,200
2026-01-05	76.450	76.770	75.210	75.580	74.603	16,328,800
2026-01-02	76.650	76.950	75.610	76.040	75.057	15,749,800
2025-12-31	77.340	77.820	76.880	77.030	75.630	13,570,500
2025-12-30	77.810	77.810	77.170	77.410	76.003	13,952,200
2025-12-29	78.030	78.300	77.520	77.790	76.376	17,941,800
2025-12-26	78.100	78.280	77.930	78.160	76.739	10,158,000
2025-12-24	78.020	78.290	77.850	78.020	76.602	9,104,400
2025-12-23	77.610	78.120	77.590	78.020	76.602	16,712,600
2025-12-22	79.020	79.150	77.960	78.110	76.690	18,016,100
2025-12-19	76.970	79.170	76.790	78.420	76.995	84,881,900
2025-12-18	76.330	77.810	76.260	76.950	75.551	19,249,400
2025-12-17	77.900	78.200	75.920	76.000	74.619	26,094,400
2025-12-16	78.110	78.610	77.380	77.550	76.140	17,737,200
2025-12-15	78.210	78.710	77.540	78.250	76.828	17,646,000
2025-12-12	79.460	79.560	77.720	77.800	76.386	16,672,300
2025-12-11	80.240	80.370	78.830	79.270	77.829	18,652,300
2025-12-10	78.830	80.820	78.800	80.250	78.791	21,302,700
2025-12-09	78.790	79.880	78.510	79.510	78.065	15,737,500
2025-12-08	78.210	79.380	78.120	78.860	77.427	17,454,500
2025-12-05	77.970	78.190	77.400	77.970	76.553	12,579,400
2025-12-04	77.690	77.860	77.170	77.760	76.347	12,572,600
2025-12-03	76.590	77.820	75.650	77.750	76.337	16,088,400
2025-12-02	76.160	77.000	75.760	76.870	75.473	14,619,100
2025-12-01	76.670	76.820	75.930	76.040	74.658	15,529,600
2025-11-28	76.140	76.960	75.810	76.940	75.542	7,320,900
2025-11-26	76.460	76.600	75.340	76.070	74.687	15,972,600
2025-11-25	76.490	77.060	76.080	76.320	74.933	18,818,800
2025-11-24	76.490	76.880	75.680	76.240	74.854	26,691,500
2025-11-21	75.640	76.940	75.470	76.100	74.717	24,428,800
2025-11-20	79.120	80.060	75.320	75.440	74.069	27,381,900
2025-11-19	77.300	78.930	77.160	78.390	76.965	24,759,700
2025-11-18	77.550	78.200	76.450	77.370	75.964	26,025,500
2025-11-17	77.890	79.390	77.470	77.780	76.366	28,720,100
2025-11-14	76.580	78.670	75.840	78.000	76.582	38,819,600
2025-11-13	77.950	79.500	76.650	77.380	75.974	57,638,500
2025-11-12	71.910	74.210	71.720	73.960	72.616	57,591,600
2025-11-11	71.740	72.250	71.100	71.710	70.407	21,412,900
2025-11-10	71.760	72.500	71.150	72.090	70.780	22,201,200
2025-11-07	71.390	71.590	70.540	71.070	69.778	16,913,700
2025-11-06	71.710	72.230	70.690	71.040	69.749	16,469,900
2025-11-05	72.220	72.580	71.340	72.100	70.790	16,113,500
2025-11-04	73.900	73.990	71.980	72.320	71.006	22,345,000
2025-11-03	74.610	74.840	73.620	74.450	73.097	21,733,400

← NewerPage 4 of 21 · 1,255 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.