NASDAQ:CSCO | Historical Stock Price | CISCO SYSTEMS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-02-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.07$0.36$1.74$8.47$41.23$200.721990-02-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.95$1.9530,414,600——
1994-12-29$1.95$1.9534,689,600——
1994-12-28$1.94$1.9437,636,200——
1994-12-27$1.99$1.9931,003,200——
1994-12-23$1.96$1.9659,421,600——
1994-12-22$1.94$1.9473,081,800——
1994-12-21$1.89$1.8955,107,000——
1994-12-20$1.83$1.8330,214,800——
1994-12-19$1.84$1.8444,704,800——
1994-12-16$1.85$1.8552,335,000——
1994-12-15$1.86$1.86125,344,800——
1994-12-14$1.76$1.7637,666,800——
1994-12-13$1.79$1.7940,647,600——
1994-12-12$1.81$1.8159,522,400——
1994-12-09$1.78$1.78104,103,000——
1994-12-08$1.72$1.7264,589,400——
1994-12-07$1.78$1.7842,328,800——
1994-12-06$1.85$1.8554,043,200——
1994-12-05$1.83$1.8344,586,000——
1994-12-02$1.82$1.8238,170,800——
1994-12-01$1.79$1.7942,156,000——
1994-11-30$1.79$1.7957,394,800——
1994-11-29$1.83$1.8372,534,600——
1994-11-28$1.82$1.8284,519,000——
1994-11-25$1.80$1.8036,597,600——
1994-11-23$1.76$1.76127,503,000——
1994-11-22$1.70$1.70124,228,800——
1994-11-21$1.83$1.8354,390,600——
1994-11-18$1.90$1.9033,049,800——
1994-11-17$1.86$1.8643,219,800——
1994-11-16$1.88$1.8834,329,600——
1994-11-15$1.84$1.8476,825,800——
1994-11-14$1.88$1.87111,214,800——
1994-11-11$1.83$1.83202,203,000——
1994-11-10$1.70$1.7055,555,200——
1994-11-09$1.74$1.7471,517,600——
1994-11-08$1.72$1.7283,880,000——
1994-11-07$1.70$1.7072,898,200——
1994-11-04$1.75$1.7577,578,200——
1994-11-03$1.79$1.79104,666,400——
1994-11-02$1.76$1.76119,253,600——
1994-11-01$1.70$1.7079,407,000——
1994-10-31$1.67$1.6769,809,400——
1994-10-28$1.67$1.67138,040,200——
1994-10-27$1.67$1.67127,051,200——
1994-10-26$1.61$1.61100,099,800——
1994-10-25$1.54$1.5435,137,800——
1994-10-24$1.53$1.5347,941,200——
1994-10-21$1.51$1.5139,794,400——
1994-10-20$1.53$1.5353,733,600——
1994-10-19$1.52$1.5233,651,000——
1994-10-18$1.49$1.4936,597,600——
1994-10-17$1.50$1.5043,302,600——
1994-10-14$1.53$1.5347,440,800——
1994-10-13$1.53$1.5359,178,600——
1994-10-12$1.51$1.51105,899,400——
1994-10-11$1.56$1.56101,019,600——
1994-10-10$1.54$1.5491,350,000——
1994-10-07$1.53$1.5379,304,400——
1994-10-06$1.50$1.5090,768,600——
1994-10-05$1.46$1.46123,291,000——
1994-10-04$1.48$1.4890,736,200——
1994-10-03$1.53$1.5393,589,200——
1994-09-30$1.52$1.52210,115,800——
1994-09-29$1.42$1.4298,715,600——
1994-09-28$1.34$1.3446,915,200——
1994-09-27$1.35$1.3534,680,600——
1994-09-26$1.35$1.3532,324,400——
1994-09-23$1.36$1.3639,578,400——
1994-09-22$1.38$1.3854,126,000——
1994-09-21$1.38$1.3795,796,000——
1994-09-20$1.43$1.4350,205,600——
1994-09-19$1.45$1.4532,583,600——
1994-09-16$1.47$1.4762,911,800——
1994-09-15$1.50$1.5078,418,800——
1994-09-14$1.47$1.4776,874,400——
1994-09-13$1.42$1.4267,626,000——
1994-09-12$1.39$1.3927,943,200——
1994-09-09$1.41$1.4146,960,200——
1994-09-08$1.44$1.4456,149,200——
1994-09-07$1.44$1.4485,948,200——
1994-09-06$1.38$1.3865,505,600——
1994-09-02$1.37$1.3735,519,400——
1994-09-01$1.36$1.3690,516,600——
1994-08-31$1.38$1.3861,792,200——
1994-08-30$1.45$1.4574,226,600——
1994-08-29$1.46$1.46128,246,400——
1994-08-26$1.42$1.42128,061,000——
1994-08-25$1.33$1.3377,423,400——
1994-08-24$1.31$1.3158,725,000——
1994-08-23$1.31$1.3160,773,400——
1994-08-22$1.28$1.2865,975,400——
1994-08-19$1.26$1.26195,822,000——
1994-08-18$1.31$1.31130,676,400——
1994-08-17$1.33$1.33148,662,000——
1994-08-16$1.25$1.25110,802,600——
1994-08-15$1.22$1.22116,773,200——
1994-08-12$1.19$1.1944,073,000——
1994-08-11$1.19$1.1940,716,000——
1994-08-10$1.20$1.2066,261,600——
1994-08-09$1.22$1.2260,823,800——
1994-08-08$1.20$1.2061,291,800——
1994-08-05$1.16$1.1645,804,600——
1994-08-04$1.16$1.1648,861,000——
1994-08-03$1.17$1.1735,818,200——
1994-08-02$1.18$1.1865,790,000——
1994-08-01$1.22$1.22131,774,400——
1994-07-29$1.17$1.17154,884,600——
1994-07-28$1.10$1.1054,959,400——
1994-07-27$1.09$1.0944,078,400——
1994-07-26$1.10$1.1054,115,200——
1994-07-25$1.12$1.1236,214,200——
1994-07-22$1.14$1.1459,218,200——
1994-07-21$1.14$1.1438,293,200——
1994-07-20$1.12$1.1271,253,000——
1994-07-19$1.12$1.1266,738,600——
1994-07-18$1.16$1.1685,426,200——
1994-07-15$1.09$1.09300,461,400——
1994-07-14$1.10$1.10437,725,800——
1994-07-13$1.33$1.33126,093,600——
1994-07-12$1.26$1.2694,786,200——
1994-07-11$1.32$1.3253,586,000——
1994-07-08$1.27$1.2784,592,800——
1994-07-07$1.30$1.3043,704,000——
1994-07-06$1.28$1.2855,108,800——
1994-07-05$1.27$1.2748,310,200——
1994-07-01$1.31$1.3141,574,600——
1994-06-30$1.30$1.3035,253,000——
1994-06-29$1.33$1.3367,554,000——
1994-06-28$1.28$1.2869,143,400——
1994-06-27$1.28$1.2840,401,000——
1994-06-24$1.23$1.2397,957,800——
1994-06-23$1.17$1.17262,564,200——
1994-06-22$1.31$1.3146,351,800——
1994-06-21$1.31$1.3131,989,600——
1994-06-20$1.35$1.3525,797,600——
1994-06-17$1.35$1.3548,096,000——
1994-06-16$1.37$1.3731,316,400——
1994-06-15$1.38$1.3871,602,200——
1994-06-14$1.38$1.38100,677,600——
1994-06-13$1.27$1.2734,812,000——
1994-06-10$1.31$1.3137,425,600——
1994-06-09$1.28$1.2855,427,400——
1994-06-08$1.26$1.2671,766,000——
1994-06-07$1.33$1.3336,054,000——
1994-06-06$1.39$1.3939,225,600——
1994-06-03$1.36$1.3651,375,600——
1994-06-02$1.34$1.3441,522,400——
1994-06-01$1.38$1.3739,357,000——
1994-05-31$1.38$1.3739,598,200——
1994-05-27$1.41$1.4147,118,600——
1994-05-26$1.39$1.3990,585,000——
1994-05-25$1.43$1.4354,093,600——
1994-05-24$1.40$1.4076,260,600——
1994-05-23$1.36$1.3655,225,800——
1994-05-20$1.29$1.2963,802,800——
1994-05-19$1.33$1.33100,566,000——
1994-05-18$1.33$1.33179,710,200——
1994-05-17$1.23$1.23225,916,200——
1994-05-16$1.25$1.25235,625,400——
1994-05-13$1.29$1.29806,733,000——
1994-05-12$1.61$1.61119,806,200——
1994-05-11$1.61$1.61112,181,400——
1994-05-10$1.58$1.58104,520,600——
1994-05-09$1.67$1.6770,509,600——
1994-05-06$1.75$1.7578,512,400——
1994-05-05$1.75$1.7590,651,600——
1994-05-04$1.71$1.7170,099,200——
1994-05-03$1.74$1.74145,060,200——
1994-05-02$1.81$1.8165,057,400——
1994-04-29$1.68$1.6868,036,400——
1994-04-28$1.74$1.7441,981,400——
1994-04-26$1.78$1.7845,828,000——
1994-04-25$1.76$1.7637,888,200——
1994-04-22$1.74$1.7467,318,200——
1994-04-21$1.77$1.7788,592,400——
1994-04-20$1.61$1.6187,161,400——
1994-04-19$1.64$1.6469,094,800——
1994-04-18$1.66$1.6658,276,800——
1994-04-15$1.68$1.68110,471,400——
1994-04-14$1.68$1.68119,557,800——
1994-04-13$1.66$1.66146,379,600——
1994-04-12$1.72$1.72157,356,000——
1994-04-11$1.85$1.8584,348,000——
1994-04-08$1.93$1.9343,293,600——
1994-04-07$1.98$1.9844,231,400——
1994-04-06$1.98$1.9865,696,400——
1994-04-05$1.94$1.9490,900,000——
1994-04-04$1.84$1.8492,761,200——
1994-03-31$1.90$1.9091,359,000——
1994-03-30$1.81$1.81106,014,600——
1994-03-29$1.78$1.7859,675,400——
1994-03-28$1.83$1.83103,341,600——
1994-03-25$1.83$1.83127,873,800——
1994-03-24$1.92$1.92209,957,400——
1994-03-23$2.07$2.0780,406,000——
1994-03-22$2.10$2.1049,998,600——
1994-03-21$2.15$2.1533,606,000——
1994-03-18$2.19$2.1937,890,000——
1994-03-17$2.21$2.2147,498,400——
1994-03-16$2.19$2.1944,614,800——
1994-03-15$2.19$2.1976,388,400——
1994-03-14$2.22$2.2228,965,600——
1994-03-11$2.22$2.2234,610,400——
1994-03-10$2.22$2.2266,859,200——
1994-03-09$2.24$2.2478,465,600——
1994-03-08$2.22$2.2282,375,200——
1994-03-07$2.23$2.2384,261,600——
1994-03-04$2.19$2.1999,234,000——
1994-03-03$2.13$2.13102,776,400——
1994-03-02$2.09$2.09130,122,000——
1994-03-01$2.06$2.0669,584,400——
1994-02-28$2.05$2.0561,894,800——
1994-02-25$2.03$2.0359,554,800——
1994-02-24$1.99$1.9958,510,800——
1994-02-23$2.03$2.03132,652,800——
1994-02-22$2.06$2.0639,279,600——
1994-02-18$2.03$2.0357,582,000——
1994-02-17$2.04$2.0443,459,200——
1994-02-16$2.03$2.0351,400,800——
1994-02-15$2.05$2.0562,996,400——
1994-02-14$2.08$2.0868,770,800——
1994-02-11$2.07$2.07125,920,800——
1994-02-10$2.00$2.00115,387,200——
1994-02-09$2.06$2.0659,608,800——
1994-02-08$2.06$2.0668,673,600——
1994-02-07$2.01$2.01114,955,200——
1994-02-04$1.99$1.9993,168,000——
1994-02-03$2.08$2.0852,981,200——
1994-02-02$2.03$2.0350,320,800——
1994-02-01$1.99$1.9955,227,600——
1994-01-31$2.01$2.01102,322,800——
1994-01-28$1.96$1.9660,426,000——
1994-01-27$1.91$1.9196,022,800——
1994-01-26$1.90$1.9040,719,600——
1994-01-25$1.90$1.9092,444,400——
1994-01-24$1.95$1.9549,730,400——
1994-01-21$1.95$1.9531,809,600——
1994-01-20$1.91$1.9140,942,800——
1994-01-19$1.92$1.9252,243,200——
1994-01-18$1.97$1.9760,991,200——
1994-01-17$1.93$1.9355,602,000——
1994-01-14$1.92$1.9260,242,400——
1994-01-13$1.87$1.8748,315,600——
1994-01-12$1.89$1.8952,660,800——
1994-01-11$1.89$1.8936,745,200——
1994-01-10$1.90$1.9067,395,600——
1994-01-07$1.85$1.8566,193,200——
1994-01-06$1.83$1.8363,460,800——
1994-01-05$1.85$1.85146,595,600——
1994-01-04$1.81$1.8166,319,200——
1994-01-03$1.78$1.7867,878,000——