Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 80.140 | 80.160 | 78.160 | 78.860 | 78.140 | 8,194 |
| 2025-11-03 | 79.220 | 80.000 | 79.040 | 79.700 | 78.972 | 2,083 |
| 2025-10-31 | 78.800 | 79.220 | 77.980 | 78.640 | 77.922 | 477 |
| 2025-10-30 | 77.360 | 78.010 | 77.360 | 78.010 | 77.298 | 31 |
| 2025-10-29 | 79.190 | 79.190 | 76.000 | 76.350 | 75.653 | 93 |
| 2025-10-28 | 76.370 | 77.590 | 76.370 | 77.440 | 76.733 | 523 |
| 2025-10-27 | 76.330 | 76.400 | 76.170 | 76.400 | 75.702 | 34 |
| 2025-10-24 | 75.510 | 76.550 | 75.500 | 76.290 | 75.593 | 283 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.2887 USD |
| 2026-03-31 | 0.2814 USD |
| 2025-12-29 | 0.2946 USD |
| 2025-10-01 | 0.2986 USD |
| 2025-07-01 | 0.3064 USD |
| 2025-04-01 | 0.3147 USD |
| 2024-12-30 | 0.3214 USD |
| 2024-09-30 | 0.3089 USD |
| 2024-07-03 | 0.3052 USD |
| 2024-04-02 | 0.2796 USD |
| 2024-01-02 | 0.2597 USD |
| 2023-10-02 | 0.2641 USD |
| 2023-07-04 | 0.2490 USD |
| 2023-04-03 | 0.2646 USD |
| 2023-01-03 | 0.2619 USD |
| 2022-10-03 | 0.2725 USD |
| 2022-07-04 | 0.2681 USD |
| 2022-04-04 | 0.2576 USD |
| 2022-01-03 | 0.2693 USD |
| 2021-10-01 | 0.2809 USD |
| 2021-07-02 | 0.2537 USD |
| 2021-04-01 | 0.2686 USD |
| 2020-12-30 | 0.2589 USD |
| 2020-09-30 | 6.7247 USD |
| 2020-07-02 | 6.0713 USD |
| 2020-04-01 | 6.4411 USD |
| 2019-12-30 | 4.8556 USD |
| 2019-10-02 | 0.9405 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.