Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	72.770	74.030	72.740	73.710	72.739	7,652
2026-02-09	71.480	72.760	70.880	72.760	71.802	3,895
2026-02-06	70.190	71.710	69.900	70.920	69.986	12,901
2026-02-05	69.100	70.290	68.610	70.290	69.364	6,344
2026-02-04	70.370	71.210	70.120	70.120	69.197	7,751
2026-02-03	68.800	70.530	68.390	69.570	68.654	7,680
2026-02-02	65.480	68.610	65.470	68.610	67.706	3,113
2026-01-30	65.190	66.130	64.980	66.130	65.259	2,365
2026-01-29	65.760	66.300	65.270	65.360	64.499	14,652
2026-01-28	65.720	66.000	65.400	65.940	65.072	1,040
2026-01-27	65.140	65.420	64.690	65.340	64.479	2,186
2026-01-26	62.870	64.730	62.690	64.640	63.789	7,164
2026-01-23	63.590	63.590	62.870	63.430	62.595	1,070
2026-01-22	63.190	63.730	63.130	63.330	62.496	1,528
2026-01-21	62.680	63.470	62.230	63.360	62.526	3,435
2026-01-20	64.150	64.150	62.910	63.280	62.447	4,922
2026-01-19	63.600	64.380	63.600	64.110	63.266	2,953
2026-01-16	64.910	65.090	64.310	64.800	63.947	2,987
2026-01-15	64.000	65.540	64.000	65.450	64.588	4,725
2026-01-14	64.530	64.840	63.990	63.990	63.147	4,797
2026-01-13	63.350	64.250	62.940	64.150	63.305	2,655
2026-01-12	62.930	63.290	62.460	62.900	62.072	13,844
2026-01-09	63.390	63.590	62.960	63.450	62.614	2,281
2026-01-08	63.900	64.030	63.390	63.390	62.555	2,303
2026-01-07	64.330	64.650	63.530	63.530	62.693	3,384
2026-01-06	64.540	64.540	64.240	64.370	63.522	1,826
2026-01-05	65.190	65.310	64.510	64.570	63.720	4,304
2026-01-02	65.620	65.930	64.730	64.730	63.878	7,334
2025-12-30	66.200	66.200	65.890	65.890	64.662	743
2025-12-29	66.220	66.520	65.800	66.110	64.878	4,124
2025-12-23	66.410	66.410	66.070	66.120	64.888	2,198
2025-12-22	67.160	67.210	66.420	66.570	65.330	5,007
2025-12-19	65.860	66.820	65.340	66.740	65.496	1,515
2025-12-18	65.030	66.160	64.830	66.110	64.878	5,389
2025-12-17	66.030	66.590	64.920	65.160	63.946	5,823
2025-12-16	66.380	66.590	66.000	66.190	64.957	2,034
2025-12-15	66.280	66.630	65.940	66.490	65.251	7,960
2025-12-12	67.890	67.890	66.630	66.640	65.398	3,389
2025-12-11	67.910	68.390	67.320	67.390	66.134	3,570
2025-12-10	67.900	68.590	67.640	68.590	67.312	2,488
2025-12-09	67.630	68.520	67.570	68.520	67.243	2,333
2025-12-08	66.910	68.300	66.910	68.180	66.910	2,445
2025-12-05	66.860	67.000	66.610	66.610	65.369	4,757
2025-12-04	67.000	67.000	66.210	66.530	65.290	858
2025-12-03	66.190	66.350	64.970	66.350	65.114	4,875
2025-12-02	65.450	65.640	65.340	65.510	64.289	1,820
2025-12-01	66.050	66.570	65.430	65.530	64.309	2,367
2025-11-28	65.680	66.060	65.680	66.060	64.829	1,864
2025-11-27	65.570	66.000	65.470	66.000	64.770	1,025
2025-11-26	66.490	66.490	65.120	65.750	64.525	1,462
2025-11-25	66.380	66.450	65.870	66.100	64.868	4,840
2025-11-24	66.580	66.580	65.980	66.350	65.114	3,996
2025-11-21	65.940	66.300	65.310	66.110	64.878	6,036
2025-11-20	68.420	69.300	68.130	68.320	67.047	5,520
2025-11-19	66.440	68.220	66.440	67.560	66.301	8,152
2025-11-18	66.800	67.280	66.070	66.370	65.133	8,791
2025-11-17	67.380	68.440	66.920	68.190	66.919	8,924
2025-11-14	66.210	67.330	65.510	67.330	66.075	6,988
2025-11-13	68.260	68.480	65.980	66.340	65.104	23,642
2025-11-12	61.940	63.090	61.940	63.090	61.914	8,861

← NewerPage 4 of 22 · 1,275 trading daysOlder →

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.