Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	74.610	74.840	73.620	74.450	73.097	21,733,400
2025-10-31	72.720	73.480	72.430	73.110	71.781	24,008,000
2025-10-30	71.370	73.110	71.340	72.910	71.585	18,101,800
2025-10-29	72.680	72.820	70.920	71.330	70.033	18,020,600
2025-10-28	71.200	72.680	71.030	72.620	71.300	19,896,800
2025-10-27	70.540	71.460	70.430	71.390	70.092	15,986,800
2025-10-24	70.640	70.940	70.060	70.630	69.346	13,075,600
2025-10-23	70.600	71.240	70.230	70.270	68.993	14,614,100
2025-10-22	70.860	70.970	69.850	70.660	69.376	14,967,200
2025-10-21	70.580	71.240	70.380	70.720	69.435	15,763,300
2025-10-20	70.120	70.970	70.120	70.650	69.366	12,183,500
2025-10-17	69.060	70.770	68.950	70.130	68.855	16,286,900
2025-10-16	69.780	70.070	68.570	69.090	67.834	13,950,600
2025-10-15	69.310	70.300	68.820	69.520	68.256	16,260,500
2025-10-14	67.110	69.160	66.810	68.660	67.412	15,402,000
2025-10-13	68.550	68.890	67.130	67.460	66.234	14,127,900
2025-10-10	70.410	70.810	67.890	67.940	66.705	20,961,500
2025-10-09	70.310	70.620	69.030	69.960	68.688	21,209,500
2025-10-08	69.810	70.760	69.000	70.330	69.052	34,246,300
2025-10-07	68.920	69.220	68.440	68.990	67.736	16,493,200
2025-10-06	68.440	68.950	67.810	68.910	67.657	21,952,700
2025-10-03	67.950	68.580	67.650	67.920	66.685	11,113,200
2025-10-02	69.180	69.490	68.260	68.310	66.666	15,708,300
2025-10-01	67.900	68.820	67.690	68.750	67.095	15,530,700
2025-09-30	67.710	68.770	67.690	68.420	66.773	20,498,900
2025-09-29	67.720	67.950	67.440	67.720	66.090	14,358,300
2025-09-26	67.870	67.910	66.850	67.220	65.602	15,077,400
2025-09-25	67.320	68.240	67.110	67.850	66.217	22,351,700
2025-09-24	67.700	67.860	66.890	67.320	65.700	17,433,100
2025-09-23	67.580	68.220	67.070	67.540	65.914	22,240,000
2025-09-22	67.860	68.000	67.300	67.750	66.119	20,396,700
2025-09-19	68.920	68.920	67.180	68.210	66.568	47,822,500
2025-09-18	67.900	68.760	67.480	68.680	67.027	20,279,000
2025-09-17	67.000	67.880	66.380	67.720	66.090	18,652,100
2025-09-16	67.020	67.380	66.550	66.930	65.319	18,019,300
2025-09-15	66.510	67.200	66.350	67.020	65.407	16,203,100
2025-09-12	66.880	67.340	66.130	66.530	64.929	18,529,200
2025-09-11	68.310	68.570	67.510	67.690	66.061	17,560,800
2025-09-10	67.590	68.320	67.120	68.130	66.490	14,689,500
2025-09-09	66.740	67.440	66.640	67.340	65.719	11,649,400
2025-09-08	66.720	67.010	66.350	66.880	65.270	14,038,000
2025-09-05	67.720	68.100	66.480	66.900	65.290	21,050,800
2025-09-04	68.100	68.410	67.410	67.990	66.354	14,388,500
2025-09-03	68.050	68.130	67.330	67.670	66.041	14,320,100
2025-09-02	68.110	68.320	67.380	67.800	66.168	18,928,800
2025-08-29	69.110	69.460	68.830	69.090	67.427	14,953,000
2025-08-28	68.360	69.580	68.350	69.430	67.759	15,256,000
2025-08-27	68.320	68.750	68.150	68.440	66.793	13,876,700
2025-08-26	67.170	68.750	67.110	68.390	66.744	28,307,900
2025-08-25	67.280	67.500	67.110	67.140	65.524	11,724,500
2025-08-22	67.330	68.040	67.010	67.320	65.700	16,830,600
2025-08-21	67.100	67.220	66.470	67.020	65.407	12,456,600
2025-08-20	66.820	67.190	66.540	67.110	65.495	14,946,400
2025-08-19	66.760	67.520	66.480	66.760	65.153	18,746,600
2025-08-18	66.080	67.110	65.750	66.950	65.339	20,903,400
2025-08-15	68.450	68.650	65.860	66.200	64.607	40,877,300
2025-08-14	68.000	70.610	67.480	69.300	67.632	39,317,300
2025-08-13	71.860	72.030	70.250	70.400	68.706	38,096,400
2025-08-12	70.790	71.500	70.560	71.380	69.662	21,912,100
2025-08-11	72.300	72.550	70.340	70.670	68.969	28,911,400

← NewerPage 5 of 79 · 4,729 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.