Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	48.090	48.090	48.020	48.020	46.015	55
2024-02-28	47.900	48.100	47.640	47.640	45.651	2,035
2024-02-27	48.030	48.030	47.520	47.700	45.709	15,980
2024-02-26	48.770	48.770	48.200	48.310	46.293	24
2024-02-23	48.500	48.950	48.500	48.770	46.734	122
2024-02-22	47.260	48.150	47.260	48.150	46.140	963
2024-02-21	47.600	47.600	47.250	47.250	45.278	46
2024-02-20	48.090	48.150	47.550	47.650	45.661	270
2024-02-19	50.000	50.490	47.750	48.490	46.466	1,677
2024-02-16	49.850	49.850	48.330	48.700	46.667	560
2024-02-15	48.880	49.490	47.800	48.880	46.840	992
2024-02-14	49.750	49.880	49.600	49.650	47.577	102
2024-02-09	49.830	49.900	49.450	49.530	47.462	2,857
2024-02-08	50.450	50.450	49.650	49.830	47.750	25,869
2024-02-07	49.900	49.900	49.150	49.550	47.482	418
2024-02-06	49.900	50.100	49.700	50.000	47.913	689
2024-02-05	49.950	49.950	49.700	49.700	47.625	62
2024-02-02	49.160	49.950	49.160	49.950	47.865	2,371
2024-02-01	49.360	49.500	49.250	49.250	47.194	108
2024-01-31	52.300	52.300	49.750	49.850	47.769	1,284
2024-01-30	51.750	51.900	51.600	51.650	49.494	29
2024-01-29	51.250	51.650	51.250	51.650	49.494	26
2024-01-26	51.250	51.250	51.250	51.250	49.111	38
2024-01-25	51.390	51.700	50.850	51.500	49.350	1,157
2024-01-24	50.800	50.800	50.650	50.750	48.632	317
2024-01-23	51.450	51.530	51.340	51.400	49.254	225
2024-01-22	50.910	51.450	50.900	51.450	49.302	10,646
2024-01-19	50.300	50.500	50.300	50.500	48.392	1,021
2024-01-18	50.000	50.200	49.800	50.150	48.057	125
2024-01-17	50.000	50.000	49.300	49.600	47.530	264
2024-01-16	49.200	49.850	49.150	49.850	47.769	174
2024-01-15	48.940	49.990	48.940	49.410	47.347	5,283
2024-01-12	49.010	49.250	48.940	48.940	46.897	335
2024-01-11	48.260	49.310	48.260	49.310	47.252	31
2024-01-10	48.640	49.290	48.640	49.230	47.175	28,300
2024-01-09	49.100	49.100	48.750	48.790	46.753	31,029
2024-01-08	48.760	49.350	48.710	49.050	47.002	48
2024-01-05	50.350	50.350	48.760	48.760	46.725	35
2024-01-04	49.690	49.690	49.200	49.360	47.300	789
2024-01-03	49.210	49.710	49.000	49.690	47.616	2,939
2024-01-02	49.020	49.580	49.020	49.510	47.443	1,853
2023-12-28	48.700	48.920	48.650	48.650	46.375	10,242
2023-12-27	48.690	48.880	48.640	48.850	46.565	1,225
2023-12-26	48.750	48.750	48.490	48.690	46.413	4,120
2023-12-22	48.570	48.920	48.400	48.920	46.632	60
2023-12-21	50.910	50.910	48.250	48.400	46.136	547
2023-12-20	48.850	49.300	48.700	49.100	46.804	22,719
2023-12-19	49.100	49.100	48.750	48.790	46.508	128
2023-12-18	49.440	49.440	48.800	49.100	46.804	10,136
2023-12-15	48.980	49.400	48.870	49.170	46.870	914
2023-12-14	48.950	49.000	48.450	48.530	46.260	180
2023-12-13	48.850	49.100	48.560	48.800	46.518	11,576
2023-12-12	48.870	49.150	48.800	48.850	46.565	11,277
2023-12-11	48.000	48.720	48.000	48.710	46.432	1,801
2023-12-08	47.150	48.000	47.150	48.000	45.755	762
2023-12-07	46.800	47.400	46.800	47.400	45.183	424
2023-12-06	47.200	47.200	46.810	46.810	44.621	639
2023-12-05	48.000	48.000	46.960	47.000	44.802	12,425
2023-12-04	47.650	47.650	47.080	47.650	45.421	2,220
2023-12-01	47.480	47.780	47.220	47.250	45.040	2,974

← NewerPage 12 of 21 · 1,248 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.