Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	69.800	70.140	69.210	69.900	68.218	22,579,600
2025-08-06	67.960	69.350	67.770	69.210	67.544	23,107,800
2025-08-05	68.690	68.870	67.440	67.520	65.895	15,434,500
2025-08-04	67.770	68.510	67.610	68.490	66.842	17,052,200
2025-08-01	67.510	67.610	66.520	67.110	65.495	21,650,000
2025-07-31	68.310	69.150	67.880	68.080	66.441	18,529,200
2025-07-30	67.840	68.580	67.350	68.280	66.637	15,518,200
2025-07-29	68.230	68.720	67.830	67.960	66.324	15,261,800
2025-07-28	67.750	67.960	67.370	67.920	66.285	20,558,400
2025-07-25	68.380	68.820	68.070	68.690	67.037	11,590,000
2025-07-24	68.360	68.590	67.920	68.290	66.646	13,534,000
2025-07-23	68.350	68.830	68.060	68.620	66.968	13,042,300
2025-07-22	68.340	68.600	68.080	68.160	66.519	14,527,200
2025-07-21	67.900	68.620	67.790	68.340	66.695	14,674,200
2025-07-18	68.780	68.840	67.960	68.050	66.412	16,145,100
2025-07-17	67.550	68.470	67.510	68.300	66.656	20,400,000
2025-07-16	67.150	67.560	66.980	67.370	65.748	15,156,100
2025-07-15	67.680	67.880	67.150	67.180	65.563	13,944,600
2025-07-14	67.830	68.030	67.200	67.820	66.188	16,451,400
2025-07-11	68.290	68.500	67.690	67.950	66.315	14,699,400
2025-07-10	69.260	69.390	68.560	68.760	67.105	15,005,300
2025-07-09	68.540	69.320	68.310	69.270	67.603	23,765,900
2025-07-08	68.800	68.920	68.350	68.590	66.939	21,182,600
2025-07-07	69.080	69.300	68.610	68.930	67.271	23,985,200
2025-07-03	68.180	69.470	68.180	69.370	67.700	17,973,500
2025-07-02	68.680	68.940	68.180	68.590	66.539	16,655,200
2025-07-01	69.380	69.550	68.640	69.100	67.034	21,939,500
2025-06-30	68.830	69.780	68.750	69.380	67.305	32,561,200
2025-06-27	68.870	69.220	68.340	68.650	66.597	26,224,600
2025-06-26	68.720	69.160	68.420	68.950	66.888	23,154,000
2025-06-25	67.850	68.530	67.780	68.190	66.151	19,395,700
2025-06-24	67.780	68.040	67.360	67.890	65.860	23,162,700
2025-06-23	66.350	67.490	66.210	67.380	65.365	34,030,000
2025-06-20	66.490	66.650	65.720	66.320	64.337	50,421,700
2025-06-18	65.690	66.340	65.380	65.840	63.871	22,664,200
2025-06-17	65.640	66.150	65.020	65.330	63.376	18,845,200
2025-06-16	65.190	65.610	64.850	65.510	63.551	16,957,700
2025-06-13	64.590	64.720	63.930	64.090	62.174	14,635,000
2025-06-12	64.320	65.210	64.110	65.100	63.153	15,160,800
2025-06-11	65.110	65.150	63.870	64.190	62.271	20,442,600
2025-06-10	66.010	66.080	64.810	65.150	63.202	17,214,900
2025-06-09	66.110	66.360	65.590	65.900	63.929	13,689,800
2025-06-06	65.320	66.160	65.230	66.060	64.085	20,943,800
2025-06-05	64.480	64.910	64.280	64.620	62.688	17,025,200
2025-06-04	64.660	64.890	64.350	64.390	62.465	14,770,900
2025-06-03	63.800	64.460	63.720	64.360	62.435	15,156,900
2025-06-02	62.730	63.880	62.710	63.850	61.941	15,816,000
2025-05-30	62.920	63.180	62.300	63.040	61.155	25,829,000
2025-05-29	63.730	63.740	62.490	63.050	61.165	13,982,800
2025-05-28	63.890	63.990	63.250	63.340	61.446	13,814,500
2025-05-27	63.760	63.990	63.340	63.750	61.844	17,429,400
2025-05-23	62.710	63.220	62.530	63.110	61.223	15,645,400
2025-05-22	63.410	63.720	62.950	63.360	61.465	15,641,100
2025-05-21	62.990	63.910	62.970	63.200	61.310	15,595,900
2025-05-20	63.740	63.850	63.070	63.420	61.524	14,995,200
2025-05-19	63.430	64.130	63.180	63.920	62.009	16,249,000
2025-05-16	63.910	64.030	62.980	63.620	61.718	30,289,900
2025-05-15	63.070	65.750	62.920	64.260	62.338	60,718,000
2025-05-14	61.630	61.870	60.850	61.290	59.457	34,509,200
2025-05-13	61.680	62.240	61.610	61.780	59.933	18,591,200

← NewerPage 6 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.