Cisco Systems Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	93.720	95.210	92.890	95.210	95.210	927
2026-10-22	94.510	94.830	92.840	93.060	93.060	4,441
2026-10-21	95.220	95.940	94.870	95.550	95.550	1,687
2026-10-20	95.100	95.100	94.040	94.560	94.560	1,138
2026-10-19	96.660	97.290	95.240	96.130	96.130	4,110
2026-10-16	97.670	97.780	95.920	96.080	96.080	3,003
2026-10-15	101.38	101.42	96.960	96.960	96.960	3,764
2026-10-14	102.64	104.30	102.38	103.66	103.66	2,106
2026-10-13	102.96	103.24	101.24	101.92	101.92	1,016
2026-10-12	105.72	106.22	102.24	102.60	102.60	2,920
2026-10-09	103.02	104.70	102.58	104.50	104.50	3,940
2026-10-08	104.40	104.56	103.60	103.80	103.80	2,723
2026-10-07	104.80	105.20	104.34	104.66	104.66	6,439
2026-10-06	100.90	102.42	100.02	102.26	102.26	3,840
2026-10-05	99.840	100.66	99.320	99.960	99.960	4,447
2026-10-02	96.630	99.000	96.550	98.980	98.980	3,207
2026-10-01	95.590	96.180	94.740	96.040	95.666	2,948
2026-09-30	93.890	95.460	93.890	95.460	95.089	1,147
2026-09-29	94.000	94.740	93.790	93.860	93.495	671
2026-09-28	93.140	94.200	93.090	94.200	93.834	2,069
2026-09-25	93.900	95.200	93.580	94.570	94.202	2,064
2026-09-24	93.170	93.260	92.590	92.760	92.399	2,781
2026-09-23	93.100	93.610	92.940	93.120	92.758	1,582

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.