Cisco Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 71.390 | 71.590 | 70.540 | 71.070 | 69.778 | 16,913,700 |
| 2025-11-06 | 71.710 | 72.230 | 70.690 | 71.040 | 69.749 | 16,469,900 |
| 2025-11-05 | 72.220 | 72.580 | 71.340 | 72.100 | 70.790 | 16,113,500 |
| 2025-11-04 | 73.900 | 73.990 | 71.980 | 72.320 | 71.006 | 22,345,000 |
| 2025-11-03 | 74.610 | 74.840 | 73.620 | 74.450 | 73.097 | 21,733,400 |
| 2025-10-31 | 72.720 | 73.480 | 72.430 | 73.110 | 71.781 | 24,008,000 |
| 2025-10-30 | 71.370 | 73.110 | 71.340 | 72.910 | 71.585 | 18,101,800 |
| 2025-10-29 | 72.680 | 72.820 | 70.920 | 71.330 | 70.033 | 18,020,600 |
| 2025-10-28 | 71.200 | 72.680 | 71.030 | 72.620 | 71.300 | 19,896,800 |
| 2025-10-27 | 70.540 | 71.460 | 70.430 | 71.390 | 70.092 | 15,986,800 |
| 2025-10-24 | 70.640 | 70.940 | 70.060 | 70.630 | 69.346 | 13,075,600 |
| 2025-10-23 | 70.600 | 71.240 | 70.230 | 70.270 | 68.993 | 14,614,100 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2000-03-23 | 2:1 |
| 1999-06-22 | 2:1 |
| 1998-09-16 | 3:2 |
| 1997-12-17 | 3:2 |
| 1996-02-20 | 2:1 |
| 1994-03-21 | 2:1 |
| 1993-03-22 | 2:1 |
| 1992-03-23 | 2:1 |
| 1991-03-18 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-10-02 | 0.4200 USD |
| 2026-07-06 | 0.4200 USD |
| 2026-04-02 | 0.4200 USD |
| 2026-01-02 | 0.4100 USD |
| 2025-10-03 | 0.4100 USD |
| 2025-07-03 | 0.4100 USD |
| 2025-04-03 | 0.4100 USD |
| 2025-01-03 | 0.4000 USD |
| 2024-10-02 | 0.4000 USD |
| 2024-07-05 | 0.4000 USD |
| 2024-04-03 | 0.4000 USD |
| 2024-01-03 | 0.3900 USD |
| 2023-10-03 | 0.3900 USD |
| 2023-07-05 | 0.3900 USD |
| 2023-04-04 | 0.3900 USD |
| 2023-01-04 | 0.3800 USD |
| 2022-10-04 | 0.3800 USD |
| 2022-07-05 | 0.3800 USD |
| 2022-04-05 | 0.3800 USD |
| 2022-01-04 | 0.3700 USD |
| 2021-10-04 | 0.3700 USD |
| 2021-07-02 | 0.3700 USD |
| 2021-04-05 | 0.3700 USD |
| 2021-01-04 | 0.3600 USD |
| 2020-10-01 | 0.3600 USD |
| 2020-07-02 | 0.3600 USD |
| 2020-04-02 | 0.3600 USD |
| 2020-01-02 | 0.3500 USD |
| 2019-10-03 | 0.3500 USD |
| 2019-07-03 | 0.3500 USD |
| 2019-04-04 | 0.3500 USD |
| 2019-01-03 | 0.3300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
