Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	48.970	48.970	48.290	48.540	45.819	440
2023-06-07	48.920	49.270	48.800	48.970	46.225	388
2023-06-06	49.470	49.470	48.520	48.720	45.989	2,031
2023-06-05	49.440	49.620	49.200	49.470	46.697	144
2023-06-02	49.880	49.880	49.420	49.780	46.989	10,018
2023-06-01	50.010	50.260	49.640	49.890	47.093	51
2023-05-31	50.560	50.800	50.350	50.350	47.527	10,303
2023-05-30	50.450	50.830	50.430	50.730	47.886	670
2023-05-29	49.190	49.780	49.190	49.750	46.961	15
2023-05-26	49.780	49.960	49.670	49.670	46.885	3,827
2023-05-25	48.500	49.450	48.500	49.420	46.649	6,137
2023-05-24	48.210	48.210	47.770	48.070	45.375	615
2023-05-23	48.400	48.990	48.390	48.480	45.762	2,979
2023-05-22	48.790	48.790	48.400	48.440	45.724	74
2023-05-19	47.910	49.190	47.910	49.100	46.347	508
2023-05-18	46.850	47.600	45.000	47.600	44.931	341
2023-05-17	46.800	47.070	46.800	47.070	44.431	55
2023-05-16	46.350	46.800	46.000	46.510	43.903	155
2023-05-15	46.150	46.240	46.010	46.010	43.431	71
2023-05-12	46.080	46.150	45.570	46.150	43.563	250
2023-05-11	46.370	46.370	45.900	45.900	43.327	135
2023-05-10	46.230	46.370	46.200	46.370	43.770	3
2023-05-09	46.410	46.440	46.250	46.410	43.808	490
2023-05-08	45.440	46.420	45.440	46.310	43.714	6,395
2023-05-05	45.740	45.740	45.440	45.440	42.893	47
2023-05-04	45.900	45.990	45.750	45.750	43.185	66
2023-05-03	47.000	47.000	46.020	46.030	43.450	90
2023-05-02	47.100	47.280	46.440	46.440	43.837	10,995
2023-04-28	46.880	47.100	46.710	47.100	44.460	10,301
2023-04-27	47.140	47.140	46.000	46.320	43.723	16,165
2023-04-26	47.100	47.300	46.950	47.140	44.497	75,352
2023-04-25	47.980	47.980	47.530	47.820	45.139	101
2023-04-24	47.600	47.600	47.560	47.560	44.894	102
2023-04-20	47.680	47.800	46.980	47.100	44.460	1,342
2023-04-19	49.100	49.100	48.820	48.820	46.083	905
2023-04-18	49.910	49.910	49.820	49.820	47.027	4,398
2023-04-17	49.650	50.170	49.490	49.570	46.791	47
2023-04-14	49.640	49.700	49.600	49.650	46.867	469
2023-04-13	49.800	49.800	49.170	49.640	46.857	33
2023-04-12	52.800	52.800	49.420	49.500	46.725	2,503
2023-04-11	51.440	51.440	50.660	50.890	48.037	1,544
2023-04-10	51.630	52.450	51.630	52.450	49.510	61
2023-04-06	52.710	52.710	51.630	51.630	48.736	100
2023-04-05	52.860	52.860	52.170	52.650	49.698	193
2023-04-04	52.860	52.860	52.850	52.860	49.897	44
2023-04-03	52.560	54.000	52.470	52.860	49.897	181
2023-03-31	52.390	52.580	52.390	52.560	49.364	705
2023-03-30	52.500	52.500	52.390	52.390	49.204	8
2023-03-29	52.450	52.510	52.340	52.510	49.317	17
2023-03-28	51.590	52.190	51.590	52.000	48.838	160
2023-03-27	52.790	52.890	52.300	52.300	49.120	1,289
2023-03-24	52.560	52.630	52.440	52.630	49.429	15
2023-03-23	52.380	52.850	52.350	52.350	49.166	624
2023-03-22	53.280	53.340	51.870	51.870	48.716	3,137
2023-03-21	53.460	53.460	52.890	53.290	50.049	1,012
2023-03-20	52.720	53.430	52.720	53.430	50.181	63
2023-03-17	52.820	52.820	52.640	52.700	49.495	2,949
2023-03-16	51.910	52.670	51.910	52.590	49.392	364
2023-03-15	51.000	52.000	51.000	52.000	48.838	25
2023-03-14	50.800	51.650	50.800	51.000	47.899	2,725

← NewerPage 15 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.