Cisco Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	54.100	55.210	54.100	54.900	53.189	1,740
2024-08-19	54.150	54.150	53.500	54.050	52.365	1,454
2024-08-16	54.000	54.440	52.450	54.220	52.530	52,711
2024-08-15	53.550	54.950	53.050	53.050	51.397	78,297
2024-08-14	49.380	49.860	49.260	49.860	48.306	30,298
2024-08-13	51.080	51.080	49.250	49.380	47.841	30,065
2024-08-12	50.170	50.680	49.290	50.680	49.100	571
2024-08-09	50.750	50.750	49.980	50.170	48.606	522
2024-08-08	50.220	51.580	50.220	51.580	49.972	1,483
2024-08-07	51.570	51.750	51.060	51.130	49.536	30
2024-08-06	51.150	51.450	50.800	50.960	49.372	3,908
2024-08-05	53.350	53.550	51.450	51.470	49.866	24,777
2024-08-02	54.560	54.700	53.090	53.350	51.687	1,450
2024-08-01	55.260	55.260	54.300	54.400	52.704	939
2024-07-31	54.910	55.130	54.560	55.050	53.334	344
2024-07-30	54.950	54.950	53.900	54.000	52.317	295
2024-07-29	54.750	54.750	53.920	53.960	52.278	1,277
2024-07-26	53.500	54.260	53.500	54.200	52.511	31
2024-07-25	52.950	54.280	52.950	53.410	51.745	1,159
2024-07-24	51.090	53.080	51.090	52.950	51.300	2,344
2024-07-23	51.010	52.170	51.010	52.140	50.515	377
2024-07-22	53.010	53.010	52.170	52.170	50.544	522
2024-07-19	52.880	53.100	52.330	52.900	51.251	845
2024-07-18	53.380	54.010	53.380	53.660	51.987	1,646
2024-07-17	51.500	53.360	51.500	53.160	51.503	964
2024-07-16	51.920	51.920	51.360	51.500	49.895	90
2024-07-15	51.880	51.880	51.310	51.650	50.040	232
2024-07-12	51.000	51.810	51.000	51.510	49.905	550
2024-07-11	50.580	50.930	50.580	50.840	49.255	415
2024-07-10	49.600	49.780	49.500	49.650	48.102	72
2024-07-09	50.250	50.350	49.500	49.500	47.957	517
2024-07-08	51.060	51.060	50.250	50.330	48.761	7,903
2024-07-05	51.220	51.550	50.880	50.880	49.294	1,153
2024-07-04	54.030	54.030	51.940	53.460	51.794	74
2024-07-03	56.100	56.100	53.540	53.540	51.871	783
2024-07-02	54.000	56.500	53.150	56.100	54.056	2,028
2024-07-01	53.100	53.610	53.050	53.610	51.657	428
2024-06-28	52.850	53.370	52.790	53.190	51.252	2,907
2024-06-27	51.730	52.270	51.730	52.270	50.365	158
2024-06-26	51.550	52.120	51.550	51.670	49.787	1,631
2024-06-25	51.250	51.840	50.990	51.600	49.720	824
2024-06-24	51.400	51.440	50.610	51.000	49.142	1,426
2024-06-21	51.150	52.050	51.150	52.000	50.105	11,334
2024-06-20	50.000	51.000	49.860	50.840	48.987	765
2024-06-19	50.000	50.790	49.620	49.620	47.812	50
2024-06-18	49.850	49.850	49.400	49.700	47.889	633
2024-06-17	49.300	49.350	48.780	49.350	47.552	398
2024-06-14	48.520	49.090	48.520	48.830	47.051	6,618
2024-06-13	48.810	48.970	48.760	48.970	47.186	5,083
2024-06-12	49.170	49.440	49.000	49.400	47.600	20,134
2024-06-11	48.800	49.170	48.750	49.170	47.378	10
2024-06-10	49.100	49.160	48.690	48.830	47.051	6,042
2024-06-07	48.590	49.020	48.580	49.020	47.234	40,257
2024-06-06	48.990	48.990	48.340	48.580	46.810	32,446
2024-06-05	50.100	50.100	48.500	48.750	46.974	291
2024-06-04	49.160	50.610	48.960	50.610	48.766	18,626
2024-06-03	48.600	49.000	48.550	48.650	46.877	2,239
2024-05-31	48.390	48.870	48.220	48.870	47.089	1,515
2024-05-29	48.000	48.200	47.900	47.920	46.174	34
2024-05-28	48.000	48.400	47.500	47.550	45.817	1,751

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.2887 USD
2026-03-31	0.2814 USD
2025-12-29	0.2946 USD
2025-10-01	0.2986 USD
2025-07-01	0.3064 USD
2025-04-01	0.3147 USD
2024-12-30	0.3214 USD
2024-09-30	0.3089 USD
2024-07-03	0.3052 USD
2024-04-02	0.2796 USD
2024-01-02	0.2597 USD
2023-10-02	0.2641 USD
2023-07-04	0.2490 USD
2023-04-03	0.2646 USD
2023-01-03	0.2619 USD
2022-10-03	0.2725 USD
2022-07-04	0.2681 USD
2022-04-04	0.2576 USD
2022-01-03	0.2693 USD
2021-10-01	0.2809 USD
2021-07-02	0.2537 USD
2021-04-01	0.2686 USD
2020-12-30	0.2589 USD
2020-09-30	6.7247 USD
2020-07-02	6.0713 USD
2020-04-01	6.4411 USD
2019-12-30	4.8556 USD
2019-10-02	0.9405 USD

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