Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	57.150	57.350	56.790	56.790	53.870	4,832
2023-08-31	56.560	56.830	56.560	56.660	53.747	836
2023-08-30	55.200	55.360	55.170	55.360	52.514	208
2023-08-29	54.920	55.250	54.780	54.890	52.068	5,317
2023-08-28	54.270	55.250	54.270	54.850	52.030	141
2023-08-25	55.000	55.000	53.990	54.270	51.480	11
2023-08-24	54.010	54.190	54.010	54.050	51.271	194
2023-08-23	54.530	54.530	54.440	54.440	51.641	415
2023-08-22	55.100	55.100	54.700	54.890	52.068	1,034
2023-08-21	55.000	55.420	54.980	55.310	52.466	2,094
2023-08-18	55.410	55.410	54.680	55.000	52.172	479
2023-08-17	53.240	55.270	53.240	54.750	51.935	1,034
2023-08-16	53.090	53.090	52.610	52.760	50.048	668
2023-08-15	53.420	53.420	53.090	53.090	50.361	5,007
2023-08-14	52.940	54.370	52.940	53.310	50.569	646
2023-08-11	52.480	52.790	52.440	52.790	50.076	218
2023-08-10	52.010	52.010	52.010	52.010	49.336	2
2023-08-09	49.770	52.400	49.770	52.190	49.507	5,407
2023-08-08	51.590	51.810	51.590	51.810	49.146	1,177
2023-08-07	51.820	51.820	51.720	51.800	49.137	205
2023-08-04	51.340	51.620	51.340	51.590	48.938	226
2023-08-03	51.200	51.960	51.200	51.960	49.289	59
2023-08-02	49.770	50.790	49.770	50.510	47.913	150
2023-08-01	49.030	50.560	49.030	50.370	47.780	5,344
2023-07-31	49.290	49.380	49.040	49.040	46.519	51
2023-07-28	48.990	49.410	48.990	49.290	46.756	58
2023-07-27	50.510	50.790	50.160	50.200	47.619	2,870
2023-07-26	51.190	51.190	50.190	50.510	47.913	1,504
2023-07-25	50.430	51.030	50.100	50.900	48.283	12,939
2023-07-24	50.250	50.460	50.050	50.170	47.591	10,879
2023-07-21	50.500	50.500	50.330	50.330	47.742	134
2023-07-20	50.140	50.700	50.140	50.210	47.629	1,186
2023-07-19	49.890	50.160	49.890	50.140	47.562	307
2023-07-18	48.960	49.280	48.840	49.280	46.746	219
2023-07-17	49.050	49.050	48.810	48.970	46.452	109
2023-07-14	48.370	48.430	48.100	48.220	45.741	1,193
2023-07-13	48.750	49.300	48.750	49.300	46.765	257
2023-07-12	49.320	49.390	48.750	48.750	46.244	2,177
2023-07-11	50.580	50.840	50.430	50.490	47.894	6,049
2023-07-10	49.690	50.140	49.600	50.140	47.562	50
2023-07-07	49.800	49.810	49.720	49.720	47.164	106
2023-07-06	49.770	50.240	49.640	50.130	47.553	1,348
2023-07-05	50.310	50.400	49.600	49.600	47.050	1,158
2023-07-04	51.290	51.400	51.290	51.300	48.663	10
2023-07-03	51.200	55.000	50.500	50.800	47.952	110
2023-06-30	49.770	51.000	49.560	51.000	48.141	5,103
2023-06-29	49.760	49.770	49.700	49.770	46.980	162
2023-06-28	49.010	49.420	49.010	49.180	46.423	1,183
2023-06-27	47.940	48.660	47.900	48.650	45.923	1,911
2023-06-26	48.040	48.360	47.920	47.940	45.252	2,946
2023-06-23	48.030	48.110	48.030	48.030	45.337	306
2023-06-22	48.600	48.600	48.570	48.570	45.847	44
2023-06-21	48.860	48.860	48.700	48.750	46.017	8,207
2023-06-20	49.370	49.630	49.320	49.320	46.555	234
2023-06-19	49.960	50.150	49.370	49.370	46.602	1,372
2023-06-16	50.000	50.430	49.960	49.960	47.159	7,056
2023-06-15	48.200	49.650	48.200	49.460	46.687	697
2023-06-14	49.650	49.650	49.200	49.200	46.442	368
2023-06-13	48.950	49.270	48.950	49.120	46.366	32
2023-06-12	48.650	49.020	48.200	48.950	46.206	79

← NewerPage 14 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.