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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.96$61.5014,892,600——
2019-12-30$47.59$61.0312,128,600——
2019-12-27$47.77$61.2611,056,800——
2019-12-26$47.85$61.3611,091,700——
2019-12-24$47.78$61.277,044,700——
2019-12-23$48.10$61.6820,253,500——
2019-12-20$47.45$60.8552,575,300——
2019-12-19$47.88$61.4030,764,700——
2019-12-18$46.64$59.8121,921,200——
2019-12-17$46.44$59.5522,510,000——
2019-12-16$45.98$58.9621,871,300——
2019-12-13$45.30$58.0921,796,900——
2019-12-12$45.67$58.5727,061,600——
2019-12-11$44.28$56.7816,440,500——
2019-12-10$44.10$56.5521,862,400——
2019-12-09$43.90$56.3017,508,500——
2019-12-06$43.84$56.2216,541,000——
2019-12-05$43.52$55.8122,632,800——
2019-12-04$43.89$56.2817,202,200——
2019-12-03$44.28$56.7819,625,500——
2019-12-02$44.70$57.3217,630,100——
2019-11-29$45.31$58.109,808,900——
2019-11-27$45.24$58.0114,889,900——
2019-11-26$45.31$58.1029,422,000——
2019-11-25$45.45$58.2819,653,300——
2019-11-22$44.85$57.5118,725,700——
2019-11-21$44.84$57.5019,868,800——
2019-11-20$45.08$57.8118,660,800——
2019-11-19$45.47$58.3119,612,600——
2019-11-18$45.15$57.9022,742,800——
2019-11-15$45.09$57.8232,385,000——
2019-11-14$44.91$57.5965,568,900——
2019-11-13$48.46$62.1425,187,000——
2019-11-12$48.37$62.0315,632,900——
2019-11-11$48.10$61.6819,590,400——
2019-11-08$48.83$62.6214,407,000——
2019-11-07$48.42$62.0916,717,800——
2019-11-06$48.27$61.9015,904,500——
2019-11-05$47.76$61.2518,988,900——
2019-11-04$47.48$60.8915,018,900——
2019-11-01$47.03$60.3124,404,100——
2019-10-31$47.51$60.9212,488,300——
2019-10-30$47.56$60.9912,062,000——
2019-10-29$47.24$60.5813,713,900——
2019-10-28$47.17$60.4913,859,700——
2019-10-25$46.90$60.1415,701,200——
2019-10-24$46.41$59.5118,338,800——
2019-10-23$47.05$60.3315,647,100——
2019-10-22$47.55$60.9815,067,100——
2019-10-21$47.39$60.7713,277,700——
2019-10-18$46.71$59.9017,226,200——
2019-10-17$47.03$60.3114,352,400——
2019-10-16$46.79$60.0016,454,200——
2019-10-15$46.36$59.4518,794,400——
2019-10-14$46.05$59.0515,076,900——
2019-10-11$46.56$59.7125,153,600——
2019-10-10$46.15$59.1824,698,500——
2019-10-09$46.84$60.0716,768,600——
2019-10-08$46.39$59.4923,022,400——
2019-10-07$47.77$61.2614,625,200——
2019-10-04$47.52$60.9416,718,800——
2019-10-03$47.06$60.3515,915,500——
2019-10-02$46.56$59.2630,722,400——
2019-10-01$47.74$60.7624,185,600——
2019-09-30$49.41$62.8914,903,600——
2019-09-27$48.84$62.1616,065,300——
2019-09-26$48.83$62.1520,172,900——
2019-09-25$49.61$63.1414,013,500——
2019-09-24$49.12$62.5226,717,200——
2019-09-23$49.42$62.9016,450,000——
2019-09-20$49.60$63.1348,301,300——
2019-09-19$49.19$62.6115,349,400——
2019-09-18$49.34$62.8012,563,800——
2019-09-17$49.41$62.8916,070,600——
2019-09-16$49.96$63.5913,025,600——
2019-09-13$50.03$63.6715,867,800——
2019-09-12$49.93$63.5516,546,700——
2019-09-11$50.03$63.6718,656,000——
2019-09-10$49.21$62.6316,119,200——
2019-09-09$48.58$61.8321,175,100——
2019-09-06$48.84$62.1617,939,100——
2019-09-05$48.42$61.6318,434,200——
2019-09-04$47.32$60.2313,691,300——
2019-09-03$46.50$59.1817,009,400——
2019-08-30$46.81$59.5819,248,400——
2019-08-29$47.27$60.1614,733,400——
2019-08-28$46.87$59.6511,187,600——
2019-08-27$46.79$59.5520,859,000——
2019-08-26$47.10$59.9514,820,100——
2019-08-23$46.61$59.3225,871,100——
2019-08-22$48.18$61.3221,515,100——
2019-08-21$48.77$62.0718,365,400——
2019-08-20$47.93$61.0018,201,600——
2019-08-19$48.50$61.7326,384,800——
2019-08-16$46.96$59.7724,471,800——
2019-08-15$46.25$58.8661,129,100——
2019-08-14$50.61$64.4128,688,100——
2019-08-13$52.72$67.1021,499,500——
2019-08-12$51.54$65.6016,388,300——
2019-08-09$52.43$66.7317,425,000——
2019-08-08$53.16$67.6626,093,500——
2019-08-07$52.34$66.6124,128,600——
2019-08-06$52.60$66.9520,708,400——
2019-08-05$51.37$65.3829,931,800——
2019-08-02$53.25$67.7729,021,900——
2019-08-01$55.39$70.5019,020,600——
2019-07-31$55.40$70.5117,441,200——
2019-07-30$56.47$71.879,623,400——
2019-07-29$56.93$72.4612,051,100——
2019-07-26$56.53$71.9515,243,000——
2019-07-25$56.62$72.0615,127,200——
2019-07-24$57.23$72.8418,177,000——
2019-07-23$57.71$73.4512,692,200——
2019-07-22$57.73$73.4710,485,600——
2019-07-19$57.36$73.0013,882,400——
2019-07-18$57.74$73.4910,287,400——
2019-07-17$57.21$72.819,266,900——
2019-07-16$57.62$73.3311,501,100——
2019-07-15$58.05$73.888,809,700——
2019-07-12$57.95$73.7513,660,400——
2019-07-11$57.30$72.9315,994,600——
2019-07-10$57.13$72.7119,362,600——
2019-07-09$56.34$71.7019,564,000——
2019-07-08$56.19$71.5115,835,100——
2019-07-05$56.60$72.0414,273,900——
2019-07-03$56.48$71.8813,866,800——
2019-07-02$55.81$70.5920,307,100——
2019-07-01$54.74$69.2328,410,000——
2019-06-28$54.73$69.22103,123,400——
2019-06-27$55.73$70.4823,959,900——
2019-06-26$56.60$71.5819,286,100——
2019-06-25$56.08$70.9325,520,600——
2019-06-24$57.18$72.3217,794,100——
2019-06-21$57.03$72.1357,588,800——
2019-06-20$57.41$72.6120,969,800——
2019-06-19$56.13$70.9921,096,300——
2019-06-18$56.05$70.8921,173,200——
2019-06-17$55.40$70.0720,392,600——
2019-06-14$54.75$69.2422,530,500——
2019-06-13$56.17$71.0415,785,300——
2019-06-12$55.86$70.6523,183,000——
2019-06-11$57.11$72.2326,723,700——
2019-06-10$56.42$71.3616,871,000——
2019-06-07$55.93$70.7417,394,900——
2019-06-06$55.10$69.6915,927,300——
2019-06-05$54.75$69.2422,521,900——
2019-06-04$53.23$67.3221,689,300——
2019-06-03$51.78$65.4922,380,500——
2019-05-31$52.03$65.8020,480,400——
2019-05-30$53.57$67.7512,954,300——
2019-05-29$53.18$67.2619,762,100——
2019-05-28$53.93$68.2129,769,200——
2019-05-24$54.37$68.7613,057,600——
2019-05-23$54.19$68.5422,734,200——
2019-05-22$55.69$70.4319,479,200——
2019-05-21$56.52$71.4818,562,300——
2019-05-20$56.01$70.8421,004,100——
2019-05-17$56.35$71.2727,299,300——
2019-05-16$55.93$70.7446,057,800——
2019-05-15$52.44$66.3230,577,200——
2019-05-14$52.02$65.7925,478,300——
2019-05-13$51.30$64.8828,869,900——
2019-05-10$53.36$67.4921,795,900——
2019-05-09$52.92$66.9324,322,800——
2019-05-08$53.47$67.6321,525,100——
2019-05-07$53.45$67.6025,289,700——
2019-05-06$54.59$69.0417,025,900——
2019-05-03$54.94$69.4826,887,100——
2019-05-02$54.94$69.4824,220,600——
2019-05-01$55.58$70.2917,648,500——
2019-04-30$55.95$70.7620,846,000——
2019-04-29$56.13$70.9916,259,500——
2019-04-26$55.88$70.6718,010,900——
2019-04-25$56.33$71.2415,526,900——
2019-04-24$56.88$71.9413,212,000——
2019-04-23$56.69$71.7018,796,600——
2019-04-22$56.34$71.2611,951,500——
2019-04-18$56.40$71.3318,332,000——
2019-04-17$56.31$71.2226,093,600——
2019-04-16$56.95$72.0319,718,300——
2019-04-15$56.56$71.5312,198,400——
2019-04-12$56.29$71.1914,331,700——
2019-04-11$55.60$70.3213,186,000——
2019-04-10$55.82$70.6013,460,200——
2019-04-09$55.18$69.7915,508,400——
2019-04-08$55.49$70.1813,862,800——
2019-04-05$55.21$69.8313,817,500——
2019-04-04$55.14$69.7416,412,100——
2019-04-03$55.63$69.9121,110,400——
2019-04-02$55.29$69.4917,264,000——
2019-04-01$54.98$69.1019,741,700——
2019-03-29$53.99$67.8519,582,300——
2019-03-28$53.36$67.0613,095,000——
2019-03-27$53.14$66.7920,447,500——
2019-03-26$53.23$66.9017,742,700——
2019-03-25$52.73$66.2718,774,900——
2019-03-22$52.74$66.2823,938,500——
2019-03-21$53.94$67.7920,082,700——
2019-03-20$53.26$66.9421,140,800——
2019-03-19$53.31$67.0020,596,400——
2019-03-18$53.51$67.2519,073,800——
2019-03-15$53.20$66.8643,670,700——
2019-03-14$52.74$66.2819,215,900——
2019-03-13$52.59$66.0920,568,000——
2019-03-12$52.15$65.5419,485,300——
2019-03-11$51.92$65.2517,859,300——
2019-03-08$51.07$64.1818,182,200——
2019-03-07$51.29$64.4622,209,200——
2019-03-06$51.67$64.9419,686,900——
2019-03-05$51.30$64.4714,994,200——
2019-03-04$51.16$64.3018,725,900——
2019-03-01$51.41$64.6123,683,700——
2019-02-28$51.77$65.0630,708,500——
2019-02-27$51.59$64.8419,940,900——
2019-02-26$51.18$64.3219,382,500——
2019-02-25$50.79$63.8324,264,300——
2019-02-22$50.11$62.9822,008,100——
2019-02-21$49.41$62.1017,120,600——
2019-02-20$49.63$62.3717,550,900——
2019-02-19$49.65$62.4020,204,500——
2019-02-15$49.43$62.1230,189,600——
2019-02-14$48.40$60.8347,598,600——
2019-02-13$47.50$59.7028,325,600——
2019-02-12$47.89$60.1923,909,200——
2019-02-11$47.58$59.8019,363,600——
2019-02-08$47.19$59.3118,407,100——
2019-02-07$46.70$58.6920,331,200——
2019-02-06$47.48$59.6718,160,500——
2019-02-05$47.26$59.4016,946,300——
2019-02-04$47.35$59.5115,743,100——
2019-02-01$47.34$59.5016,266,500——
2019-01-31$47.29$59.4323,693,600——
2019-01-30$46.71$58.7018,329,300——
2019-01-29$45.96$57.7614,470,100——
2019-01-28$45.75$57.5018,296,700——
2019-01-25$46.13$57.9824,196,600——
2019-01-24$45.61$57.3217,360,600——
2019-01-23$45.46$57.1324,770,400——
2019-01-22$44.78$56.2821,338,400——
2019-01-18$45.03$56.5924,416,500——
2019-01-17$44.21$55.5618,826,200——
2019-01-16$43.96$55.2517,262,500——
2019-01-15$44.02$55.3217,744,100——
2019-01-14$43.21$54.3116,243,600——
2019-01-11$43.49$54.6617,378,400——
2019-01-10$43.24$54.3423,277,600——
2019-01-09$43.32$54.4422,640,000——
2019-01-08$43.56$54.7522,071,400——
2019-01-07$43.21$54.3119,488,100——
2019-01-04$42.92$53.9427,515,000——
2019-01-03$41.07$51.6229,606,700——
2019-01-02$42.95$53.5623,833,500——