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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.75$59.3615,105,500——
2020-12-30$44.48$59.0011,043,100——
2020-12-29$44.64$59.2111,829,000——
2020-12-28$44.92$59.5813,458,400——
2020-12-24$44.54$59.085,720,500——
2020-12-23$44.38$58.8712,032,600——
2020-12-22$44.69$59.2816,024,000——
2020-12-21$44.88$59.5319,865,300——
2020-12-18$45.44$60.2741,027,000——
2020-12-17$44.82$59.4516,141,600——
2020-12-16$44.72$59.3216,192,000——
2020-12-15$44.72$59.3218,159,400——
2020-12-14$44.24$58.6816,112,300——
2020-12-11$44.32$58.7914,577,700——
2020-12-10$44.32$58.7917,741,500——
2020-12-09$44.69$59.2822,679,800——
2020-12-08$44.37$58.8513,348,500——
2020-12-07$44.35$58.8314,086,800——
2020-12-04$44.38$58.8717,319,800——
2020-12-03$44.11$58.5127,710,700——
2020-12-02$43.89$58.2217,422,200——
2020-12-01$43.54$57.7523,942,500——
2020-11-30$43.02$57.0634,741,600——
2020-11-27$42.70$56.6410,769,500——
2020-11-25$42.50$56.3722,617,700——
2020-11-24$42.61$56.5222,849,700——
2020-11-23$41.64$55.2319,651,400——
2020-11-20$40.97$54.3419,776,300——
2020-11-19$41.17$54.6122,177,700——
2020-11-18$41.32$54.8121,327,700——
2020-11-17$41.88$55.5523,140,900——
2020-11-16$42.54$56.4334,572,600——
2020-11-13$41.40$54.9149,106,400——
2020-11-12$38.67$51.2929,368,300——
2020-11-11$39.33$52.1727,332,800——
2020-11-10$38.72$51.3631,514,500——
2020-11-09$38.20$50.6742,649,500——
2020-11-06$37.53$49.7819,475,300——
2020-11-05$37.23$49.3823,149,700——
2020-11-04$36.57$48.5130,121,900——
2020-11-03$36.68$48.6527,342,900——
2020-11-02$35.90$47.6223,483,100——
2020-10-30$35.90$47.6229,151,200——
2020-10-29$35.69$47.3435,332,000——
2020-10-28$35.71$47.3734,561,500——
2020-10-27$36.87$48.9137,911,500——
2020-10-26$37.67$49.9729,146,500——
2020-10-23$38.82$51.4915,556,100——
2020-10-22$38.82$51.4920,399,000——
2020-10-21$39.06$51.8117,016,300——
2020-10-20$39.20$52.0016,564,900——
2020-10-19$39.30$52.1319,600,500——
2020-10-16$40.16$53.2721,292,500——
2020-10-15$39.97$53.0215,451,400——
2020-10-14$39.89$52.9116,439,100——
2020-10-13$39.81$52.8123,438,300——
2020-10-12$40.36$53.5322,757,200——
2020-10-09$39.85$52.8616,167,500——
2020-10-08$39.79$52.7819,031,300——
2020-10-07$39.40$52.2620,593,700——
2020-10-06$38.57$51.1628,430,800——
2020-10-05$38.57$51.1626,929,100——
2020-10-02$38.27$50.7624,493,000——
2020-10-01$38.80$51.4720,763,500——
2020-09-30$39.39$51.7727,113,200——
2020-09-29$39.06$51.3416,353,700——
2020-09-28$39.13$51.4324,275,700——
2020-09-25$38.45$50.5422,966,600——
2020-09-24$37.85$49.7530,910,400——
2020-09-23$38.28$50.3124,843,200——
2020-09-22$39.32$51.6817,656,800——
2020-09-21$39.04$51.3128,495,000——
2020-09-18$39.81$52.3244,450,800——
2020-09-17$40.37$53.0622,225,900——
2020-09-16$40.42$53.1224,310,200——
2020-09-15$40.60$53.3619,024,100——
2020-09-14$40.37$53.0619,866,700——
2020-09-11$39.88$52.4121,853,000——
2020-09-10$39.57$52.0125,108,800——
2020-09-09$40.13$52.7423,351,600——
2020-09-08$40.00$52.5729,101,800——
2020-09-04$40.82$53.6534,867,400——
2020-09-03$40.95$53.8239,288,100——
2020-09-02$42.42$55.7530,045,700——
2020-09-01$42.03$55.2423,325,100——
2020-08-31$42.22$55.4921,298,000——
2020-08-28$42.20$55.4616,573,600——
2020-08-27$42.29$55.5822,456,800——
2020-08-26$42.25$55.5321,625,800——
2020-08-25$41.96$55.1515,417,400——
2020-08-24$42.18$55.4417,742,900——
2020-08-21$42.25$55.5317,389,600——
2020-08-20$42.31$55.6118,443,900——
2020-08-19$41.87$55.0320,097,400——
2020-08-18$41.98$55.1723,344,600——
2020-08-17$42.09$55.3230,511,700——
2020-08-14$42.50$55.8632,539,500——
2020-08-13$42.72$56.1591,849,500——
2020-08-12$48.10$63.2226,823,700——
2020-08-11$47.19$62.0218,859,600——
2020-08-10$47.73$62.7314,999,200——
2020-08-07$47.43$62.3417,054,300——
2020-08-06$47.77$62.7814,190,900——
2020-08-05$47.33$62.2113,075,600——
2020-08-04$47.67$62.6512,839,500——
2020-08-03$47.16$61.9814,141,100——
2020-07-31$47.10$61.9017,701,100——
2020-07-30$46.44$61.0415,385,100——
2020-07-29$46.71$61.3911,618,200——
2020-07-28$46.28$60.8313,975,300——
2020-07-27$47.19$62.0215,576,000——
2020-07-24$46.40$60.9816,983,600——
2020-07-23$47.41$62.3123,750,200——
2020-07-22$46.90$61.6427,218,300——
2020-07-21$47.02$61.8016,044,700——
2020-07-20$46.97$61.7315,966,500——
2020-07-17$46.75$61.4420,389,700——
2020-07-16$45.78$60.1717,709,400——
2020-07-15$46.40$60.9815,705,000——
2020-07-14$46.26$60.8019,303,500——
2020-07-13$45.93$60.3717,965,500——
2020-07-10$46.66$61.3313,775,700——
2020-07-09$46.70$61.3826,027,700——
2020-07-08$45.81$60.2115,020,800——
2020-07-07$45.63$59.9717,102,800——
2020-07-06$46.42$61.0116,152,900——
2020-07-02$45.63$59.9719,632,000——
2020-07-01$46.06$60.0617,129,500——
2020-06-30$46.64$60.8221,888,800——
2020-06-29$46.15$60.1823,875,400——
2020-06-26$46.31$60.39106,928,300——
2020-06-25$45.22$58.9719,114,900——
2020-06-24$44.75$58.3622,840,100——
2020-06-23$45.47$59.2923,222,400——
2020-06-22$45.16$58.8918,398,600——
2020-06-19$45.32$59.1036,103,200——
2020-06-18$45.83$59.7622,423,500——
2020-06-17$46.17$60.2120,399,100——
2020-06-16$46.48$60.6128,074,600——
2020-06-15$45.35$59.1421,300,100——
2020-06-12$45.07$58.7726,125,600——
2020-06-11$43.67$56.9535,582,000——
2020-06-10$47.42$61.8418,462,400——
2020-06-09$48.05$62.6618,597,300——
2020-06-08$48.13$62.7617,820,900——
2020-06-05$47.83$62.3722,591,100——
2020-06-04$46.86$61.1114,100,700——
2020-06-03$46.94$61.2117,492,000——
2020-06-02$46.89$61.1517,285,900——
2020-06-01$46.30$60.3818,712,400——
2020-05-29$47.82$62.3643,553,600——
2020-05-28$45.60$59.4620,013,000——
2020-05-27$45.96$59.9322,157,200——
2020-05-26$44.84$58.4721,776,900——
2020-05-22$44.90$58.5512,592,800——
2020-05-21$44.64$58.2118,674,900——
2020-05-20$45.44$59.2620,184,500——
2020-05-19$44.61$58.1724,345,400——
2020-05-18$45.06$58.7626,966,500——
2020-05-15$44.27$57.7330,573,000——
2020-05-14$43.85$57.1850,417,700——
2020-05-13$41.95$54.7036,986,700——
2020-05-12$43.22$56.3625,817,100——
2020-05-11$43.32$56.4926,182,700——
2020-05-08$42.99$56.0621,959,100——
2020-05-07$41.37$53.9520,173,600——
2020-05-06$41.15$53.6616,040,300——
2020-05-05$41.46$54.0715,060,200——
2020-05-04$41.35$53.9215,997,700——
2020-05-01$40.92$53.3622,095,300——
2020-04-30$42.38$55.2626,679,900——
2020-04-29$43.34$56.5217,430,100——
2020-04-28$42.49$55.4116,427,700——
2020-04-27$43.06$56.1517,937,900——
2020-04-24$42.52$55.4514,639,200——
2020-04-23$41.62$54.2716,100,200——
2020-04-22$41.76$54.4618,330,700——
2020-04-21$40.55$52.8831,661,000——
2020-04-20$42.54$55.4723,438,800——
2020-04-17$42.48$55.4030,701,500——
2020-04-16$41.50$54.1226,178,000——
2020-04-15$41.52$54.1418,428,800——
2020-04-14$42.78$55.7922,882,400——
2020-04-13$41.22$53.7519,592,000——
2020-04-09$41.20$53.7327,643,900——
2020-04-08$41.74$54.4322,683,500——
2020-04-07$40.64$53.0030,366,100——
2020-04-06$41.43$54.0331,641,400——
2020-04-03$39.06$50.9421,235,200——
2020-04-02$39.80$51.9028,180,500——
2020-04-01$38.33$49.5126,790,700——
2020-03-31$39.31$50.7826,014,200——
2020-03-30$40.32$52.0827,120,300——
2020-03-27$38.82$50.1531,278,600——
2020-03-26$40.58$52.4238,473,300——
2020-03-25$37.67$48.6642,873,900——
2020-03-24$38.60$49.8648,235,600——
2020-03-23$34.60$44.7039,823,400——
2020-03-20$35.60$45.9948,582,500——
2020-03-19$37.71$48.7158,319,700——
2020-03-18$37.12$47.9556,904,300——
2020-03-17$35.50$45.8641,572,400——
2020-03-16$33.71$43.5544,211,300——
2020-03-13$37.64$48.6253,859,600——
2020-03-12$33.20$42.8951,855,300——
2020-03-11$37.05$47.8663,594,300——
2020-03-10$40.08$51.7750,536,500——
2020-03-09$37.96$49.0461,535,300——
2020-03-06$39.68$51.2648,605,600——
2020-03-05$39.57$51.1230,255,900——
2020-03-04$41.39$53.4730,022,100——
2020-03-03$40.04$51.7249,294,700——
2020-03-02$41.17$53.1848,864,300——
2020-02-28$39.93$51.5880,188,000——
2020-02-27$40.04$51.7251,442,900——
2020-02-26$42.16$54.4638,513,200——
2020-02-25$42.74$55.2148,024,700——
2020-02-24$44.00$56.8435,295,900——
2020-02-21$46.30$59.8120,028,700——
2020-02-20$46.85$60.5220,416,700——
2020-02-19$46.29$59.8027,626,400——
2020-02-18$46.59$60.1818,546,300——
2020-02-14$46.97$60.6826,747,200——
2020-02-13$47.32$61.1347,044,700——
2020-02-12$49.93$64.5031,686,200——
2020-02-11$49.13$63.4723,168,300——
2020-02-10$48.87$63.1319,012,700——
2020-02-07$47.97$61.9716,807,500——
2020-02-06$48.69$62.909,814,800——
2020-02-05$48.45$62.5917,042,300——
2020-02-04$47.62$61.5113,947,300——
2020-02-03$46.53$60.1115,374,900——
2020-01-31$45.97$59.3820,069,900——
2020-01-30$47.24$61.0214,822,600——
2020-01-29$47.05$60.7814,273,600——
2020-01-28$47.77$61.7114,035,100——
2020-01-27$47.47$61.3220,666,000——
2020-01-24$48.85$63.1014,066,700——
2020-01-23$49.00$63.3016,767,700——
2020-01-22$49.07$63.3915,186,000——
2020-01-21$48.80$63.0421,771,800——
2020-01-17$49.02$63.3227,176,200——
2020-01-16$49.05$63.3620,094,900——
2020-01-15$48.01$62.0216,289,400——
2020-01-14$47.79$61.7317,948,700——
2020-01-13$47.97$61.9718,237,400——
2020-01-10$47.13$60.8813,502,600——
2020-01-09$47.32$61.1318,203,600——
2020-01-08$47.52$61.3925,175,900——
2020-01-07$47.49$61.3516,501,900——
2020-01-06$47.80$61.7522,183,600——
2020-01-03$47.63$61.5315,577,400——
2020-01-02$48.42$62.5516,708,100——