Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 78.700 | 81.530 | 78.620 | 81.530 | 80.900 | 5,003 |
| 2026-05-07 | 78.240 | 78.580 | 77.520 | 78.280 | 77.676 | 3,372 |
| 2026-05-06 | 79.600 | 79.660 | 77.650 | 77.940 | 77.338 | 60,439 |
| 2026-05-05 | 79.550 | 80.570 | 79.260 | 79.880 | 79.263 | 5,027 |
| 2026-05-04 | 77.950 | 79.420 | 77.940 | 79.250 | 78.638 | 3,528 |
| 2026-04-30 | 75.850 | 77.260 | 75.850 | 77.260 | 76.663 | 1,590 |
| 2026-04-29 | 73.930 | 75.720 | 73.530 | 75.630 | 75.046 | 2,567 |
| 2026-04-28 | 75.890 | 76.030 | 74.230 | 74.230 | 73.657 | 5,019 |
| 2026-04-27 | 75.460 | 76.000 | 75.000 | 75.000 | 74.421 | 2,470 |
| 2026-04-24 | 75.480 | 76.000 | 74.800 | 75.810 | 75.225 | 2,753 |
← NewerPage 3 of 3 · 130 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.