Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 98.740 | 101.78 | 98.730 | 99.530 | 99.143 | 7,110 |
| 2026-07-30 | 98.940 | 99.540 | 97.380 | 98.080 | 97.698 | 3,569 |
| 2026-07-29 | 102.30 | 102.76 | 101.46 | 101.90 | 101.50 | 4,643 |
| 2026-07-28 | 100.28 | 102.36 | 98.590 | 102.08 | 101.68 | 9,660 |
| 2026-07-27 | 101.66 | 101.80 | 99.260 | 99.380 | 98.993 | 5,069 |
| 2026-07-24 | 98.770 | 99.880 | 98.680 | 99.400 | 99.013 | 2,859 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.3736 USD |
| 2026-07-06 | 0.3736 USD |
| 2026-04-02 | 0.3736 USD |
| 2026-01-02 | 0.3647 USD |
| 2025-10-03 | 0.3647 USD |
| 2025-07-03 | 0.3647 USD |
| 2025-04-03 | 0.3647 USD |
| 2025-01-03 | 0.3558 USD |
| 2024-10-02 | 0.3558 USD |
| 2024-07-05 | 0.3558 USD |
| 2024-04-03 | 0.3558 USD |
| 2024-01-03 | 0.3469 USD |
| 2023-10-03 | 0.3469 USD |
| 2023-07-05 | 0.3469 USD |
| 2023-04-04 | 0.3469 USD |
| 2023-01-04 | 0.3380 USD |
| 2022-10-04 | 0.3380 USD |
| 2022-07-05 | 0.3380 USD |
| 2022-04-05 | 0.3380 USD |
| 2022-01-04 | 0.3291 USD |
| 2021-10-04 | 0.3291 USD |
| 2021-07-02 | 0.3291 USD |
| 2021-04-05 | 0.3136 USD |
| 2021-01-04 | 0.3202 USD |
| 2020-10-01 | 0.3202 USD |
| 2020-07-02 | 0.3202 USD |
| 2020-04-02 | 0.3202 USD |
| 2020-01-02 | 0.3113 USD |
| 2019-10-03 | 0.3113 USD |
| 2019-07-03 | 0.3113 USD |
| 2019-04-04 | 0.3113 USD |
| 2019-01-03 | 0.2935 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.