Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	47.480	47.780	47.220	47.250	45.040	2,974
2023-11-30	47.450	47.570	47.260	47.480	45.259	893
2023-11-29	46.650	47.230	46.650	47.150	44.945	105,040
2023-11-28	47.000	47.050	46.650	46.650	44.468	14,337
2023-11-27	47.400	47.400	46.900	47.000	44.802	2,265
2023-11-24	46.930	47.360	46.930	47.360	45.145	1,083
2023-11-23	46.350	48.500	45.640	47.020	44.821	192
2023-11-22	47.060	47.300	46.870	47.230	45.021	5,928
2023-11-21	46.740	47.100	46.700	47.000	44.802	27,867
2023-11-20	46.880	46.880	46.220	46.740	44.554	1,280
2023-11-17	46.550	47.250	46.550	47.150	44.945	2,746
2023-11-16	46.400	49.000	45.400	46.550	44.373	8,757
2023-11-14	51.160	51.980	51.160	51.980	49.549	10,162
2023-11-13	51.450	52.050	51.070	51.160	48.767	16,937
2023-11-10	51.500	51.500	51.450	51.450	49.044	3
2023-11-09	51.700	51.700	50.700	51.360	48.958	10,149
2023-11-08	52.260	52.260	52.260	52.260	49.816	1
2023-11-07	51.800	51.980	51.670	51.670	49.253	2,871
2023-11-06	52.020	52.020	52.000	52.000	49.568	126
2023-11-03	51.880	52.020	51.690	52.020	49.587	23
2023-11-01	50.930	52.280	50.930	51.880	49.454	2,642
2023-10-31	52.420	52.420	52.420	52.420	49.968	7
2023-10-30	51.600	52.100	51.030	51.840	49.415	29,347
2023-10-27	51.610	51.610	51.200	51.500	49.091	393
2023-10-26	51.830	51.830	51.610	51.610	49.196	6
2023-10-25	52.000	53.000	52.000	52.520	50.064	35
2023-10-24	52.340	52.950	52.290	52.950	50.473	35
2023-10-23	53.270	53.270	52.520	52.520	50.064	1,524
2023-10-20	53.880	54.060	53.240	53.270	50.779	857
2023-10-19	54.170	54.170	53.810	53.850	51.331	368
2023-10-18	54.110	54.550	54.110	54.450	51.903	31
2023-10-17	54.180	54.180	53.400	54.060	51.532	1,201
2023-10-16	54.540	55.000	54.540	54.820	52.256	13
2023-10-13	54.580	54.800	54.340	54.650	52.094	68
2023-10-11	54.600	54.600	53.950	54.100	51.570	279
2023-10-10	55.160	55.160	54.600	54.600	52.046	259
2023-10-09	54.970	55.260	54.970	55.030	52.456	1,671
2023-10-06	55.330	55.360	55.130	55.260	52.675	849
2023-10-05	54.000	55.050	54.000	55.020	52.447	1,483
2023-10-04	55.050	55.270	54.990	55.050	52.475	30
2023-10-03	54.550	55.050	54.380	55.050	52.475	31
2023-10-02	54.050	55.100	53.950	54.950	52.380	38
2023-09-29	54.020	54.240	53.790	54.240	51.451	16
2023-09-28	52.570	54.540	52.570	54.400	51.603	4,725
2023-09-27	53.200	53.700	53.060	53.470	50.721	16,009
2023-09-26	52.700	52.860	52.520	52.520	49.820	43
2023-09-25	52.910	53.100	52.870	53.050	50.323	114
2023-09-22	52.370	53.030	52.370	53.030	50.304	319
2023-09-21	53.060	53.060	52.020	52.370	49.678	1,177
2023-09-20	53.310	54.300	53.310	54.120	51.338	13,018
2023-09-19	54.650	54.650	53.800	54.400	51.603	40
2023-09-18	54.300	54.430	54.230	54.390	51.594	123
2023-09-15	55.030	55.030	54.150	54.300	51.508	17,746
2023-09-14	54.840	55.050	54.840	55.050	52.220	9
2023-09-13	55.650	55.650	55.270	55.440	52.590	1,246
2023-09-12	55.930	56.030	55.920	56.030	53.149	446
2023-09-11	56.860	56.860	55.620	55.920	53.045	1,202
2023-09-08	56.870	56.870	56.500	56.520	53.614	193
2023-09-06	57.240	57.240	56.930	57.100	54.164	1,101
2023-09-05	57.120	57.120	56.860	56.860	53.937	1,467

← NewerPage 13 of 21 · 1,253 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.