Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 62.560 | 62.640 | 61.360 | 61.500 | 60.354 | 5,418 |
| 2025-11-10 | 61.610 | 62.580 | 61.610 | 61.800 | 60.649 | 2,002 |
| 2025-11-07 | 61.560 | 61.820 | 61.200 | 61.270 | 60.128 | 3,722 |
| 2025-11-06 | 62.170 | 62.840 | 61.560 | 61.560 | 60.413 | 4,940 |
| 2025-11-05 | 63.030 | 63.230 | 62.360 | 62.560 | 61.394 | 10,907 |
| 2025-11-04 | 64.150 | 64.850 | 63.600 | 63.600 | 62.415 | 9,235 |
| 2025-11-03 | 64.420 | 65.030 | 64.060 | 64.330 | 63.131 | 12,291 |
| 2025-10-31 | 62.850 | 63.540 | 62.690 | 63.240 | 62.062 | 2,342 |
| 2025-10-30 | 61.530 | 62.980 | 61.470 | 62.810 | 61.640 | 3,319 |
| 2025-10-29 | 62.530 | 62.640 | 61.780 | 62.010 | 60.855 | 8,304 |
| 2025-10-28 | 61.260 | 61.720 | 61.030 | 61.530 | 60.384 | 3,146 |
| 2025-10-27 | 61.080 | 61.270 | 60.640 | 61.220 | 60.079 | 2,021 |
| 2025-10-24 | 60.680 | 61.060 | 60.470 | 60.730 | 59.598 | 5,326 |
| 2025-10-23 | 61.350 | 61.350 | 60.760 | 61.260 | 60.119 | 2,589 |
← NewerPage 5 of 5 · 254 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.