Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	47.610	48.540	47.610	48.540	46.771	283
2024-05-24	48.180	48.450	48.180	48.260	46.501	248
2024-05-23	47.900	48.470	47.900	47.920	46.174	33
2024-05-22	48.400	49.150	48.160	48.950	47.166	146
2024-05-21	48.050	48.150	47.670	47.700	45.962	4,836
2024-05-20	49.450	49.450	47.790	47.790	46.049	12,985
2024-05-17	49.500	49.700	49.300	49.350	47.552	26
2024-05-16	52.050	52.050	49.600	49.600	47.793	166
2024-05-15	50.700	51.090	50.470	51.000	49.142	2,327
2024-05-14	50.100	50.350	49.890	50.350	48.515	1,400
2024-05-13	50.000	50.320	49.750	50.200	48.371	597
2024-05-10	50.000	50.000	49.050	49.700	47.889	102
2024-05-09	49.300	49.370	49.180	49.250	47.455	246
2024-05-08	48.400	49.000	48.400	49.000	47.214	106
2024-05-07	47.950	47.950	47.740	47.900	46.155	105
2024-05-06	48.150	48.150	47.750	47.750	46.010	770
2024-05-03	50.140	50.140	47.500	47.800	46.058	3,798
2024-05-02	48.710	48.710	47.650	47.680	45.943	3,233
2024-04-30	48.980	49.100	48.850	49.020	47.234	354
2024-04-29	49.200	49.500	48.850	48.980	47.195	9,439
2024-04-26	49.840	49.840	48.990	49.050	47.263	673
2024-04-25	50.010	50.010	49.650	49.840	48.024	300
2024-04-24	49.650	49.750	49.600	49.750	47.937	505
2024-04-23	49.890	49.890	49.500	49.500	47.696	7
2024-04-22	50.050	50.120	49.900	50.120	48.294	1,640
2024-04-19	50.290	50.290	50.290	50.290	48.457	1
2024-04-18	50.450	50.600	50.380	50.600	48.756	49
2024-04-17	50.150	50.200	50.090	50.200	48.371	67
2024-04-16	50.700	50.950	50.420	50.470	48.631	877
2024-04-15	50.910	51.200	49.990	49.990	48.168	882
2024-04-12	50.340	50.340	49.900	49.900	48.082	219
2024-04-11	49.850	50.200	49.850	50.200	48.371	5
2024-04-10	50.000	50.000	49.450	50.000	48.178	115
2024-04-09	48.700	50.190	48.700	50.050	48.226	119
2024-04-08	49.220	49.220	48.760	48.760	46.983	266
2024-04-05	48.500	49.260	48.500	49.260	47.465	2,326
2024-04-04	49.550	49.550	48.640	48.640	46.868	144
2024-04-03	49.990	49.990	49.290	49.400	47.600	1,086
2024-04-02	50.000	50.020	49.800	49.840	48.024	87
2024-04-01	50.020	50.790	50.020	50.790	48.670	2,053
2024-03-28	50.000	50.160	49.800	50.020	47.932	29,069
2024-03-27	49.510	49.510	49.250	49.250	47.194	52,226
2024-03-26	49.350	49.620	49.250	49.350	47.290	50,181
2024-03-25	49.700	49.850	49.350	49.370	47.309	50,031
2024-03-22	49.700	49.850	49.700	49.800	47.721	50,521
2024-03-21	49.400	49.900	49.400	49.600	47.530	1,535
2024-03-20	49.450	49.450	49.060	49.250	47.194	50,223
2024-03-19	49.600	49.600	49.500	49.510	47.443	50,002
2024-03-18	48.900	49.720	48.900	49.310	47.252	67,596
2024-03-15	50.100	50.100	48.900	48.950	46.907	66,174
2024-03-14	49.650	49.750	49.350	49.600	47.530	51,012
2024-03-13	50.000	50.000	49.600	49.890	47.807	6,136
2024-03-12	50.150	50.150	49.830	49.830	47.750	2,644
2024-03-11	50.020	50.020	50.020	50.020	47.932	54
2024-03-08	48.700	49.600	48.700	49.550	47.482	606
2024-03-07	48.650	48.650	48.400	48.500	46.475	215
2024-03-06	48.550	48.800	48.100	48.650	46.619	449
2024-03-05	48.650	48.650	48.150	48.380	46.360	81
2024-03-04	47.730	48.850	47.730	48.780	46.744	123
2024-03-01	48.120	48.120	47.450	48.050	46.044	653

← NewerPage 11 of 21 · 1,252 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.