Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	51.050	51.120	50.660	50.910	47.814	55,132
2023-03-10	50.400	50.520	50.400	50.510	47.438	1,155
2023-03-09	50.290	50.500	50.290	50.390	47.326	5
2023-03-08	50.900	50.900	50.110	50.290	47.232	5,954
2023-03-07	51.260	51.310	50.530	50.600	47.523	3,286
2023-03-06	51.520	51.520	51.190	51.190	48.077	20,117
2023-03-03	50.530	51.440	50.530	51.440	48.312	8,555
2023-03-02	50.270	50.570	50.090	50.510	47.438	21,050
2023-03-01	50.430	50.510	49.930	49.930	46.894	1,245
2023-02-28	50.580	50.950	50.580	50.780	47.692	928
2023-02-27	50.820	51.170	50.450	50.580	47.504	1,000
2023-02-24	50.640	50.640	49.950	50.500	47.429	691
2023-02-23	50.410	50.820	49.950	50.500	47.429	258
2023-02-22	51.120	51.170	50.560	50.560	47.485	5,604
2023-02-17	53.170	53.410	52.290	52.510	49.317	3,945
2023-02-16	50.880	54.160	50.880	53.170	49.937	47,395
2023-02-15	49.700	50.390	49.100	50.390	47.326	625
2023-02-14	49.500	49.830	48.920	49.700	46.678	10,371
2023-02-13	49.260	49.900	49.200	49.280	46.283	50,166
2023-02-10	49.400	49.450	48.500	49.260	46.264	55,061
2023-02-09	49.190	49.790	49.100	49.120	46.133	60,891
2023-02-08	52.500	52.500	48.790	48.830	45.861	42,304
2023-02-07	49.120	49.800	48.990	49.800	46.772	35,520
2023-02-06	50.160	50.160	49.120	49.120	46.133	40,219
2023-02-03	50.000	50.700	49.620	50.000	46.959	58,655
2023-02-02	48.100	50.000	47.910	50.000	46.959	71,585
2023-02-01	49.100	49.500	48.480	49.330	46.330	25,859
2023-01-31	49.100	49.180	49.040	49.180	46.189	55,485
2023-01-30	48.700	49.530	48.700	49.100	46.114	29,369
2023-01-27	49.100	49.660	49.050	49.660	46.640	25,760
2023-01-26	49.050	49.130	48.950	49.100	46.114	15,355
2023-01-25	49.020	49.020	48.040	48.730	45.767	12,090
2023-01-24	49.530	49.530	49.030	49.030	46.048	4,297
2023-01-23	48.950	49.640	48.950	49.640	46.621	27
2023-01-20	48.000	48.640	47.780	48.490	45.541	3,793
2023-01-19	48.830	48.830	48.050	48.230	45.297	1,419
2023-01-18	48.860	48.970	48.510	48.510	45.560	11,583
2023-01-17	49.850	50.090	49.150	49.210	46.217	10,645
2023-01-16	50.360	50.560	49.660	49.910	46.875	74
2023-01-13	49.810	50.180	49.650	50.180	47.128	562
2023-01-12	50.340	50.340	50.340	50.340	47.279	4
2023-01-11	50.670	50.870	50.670	50.830	47.739	105
2023-01-10	51.170	51.170	51.170	51.170	48.058	2
2023-01-09	51.020	51.550	51.020	51.170	48.058	14
2023-01-06	50.350	50.640	49.800	50.640	47.560	117
2023-01-05	51.070	51.340	50.350	50.350	47.288	58
2023-01-04	51.960	52.700	51.530	51.530	48.396	1,143
2023-01-03	51.170	54.590	51.170	52.230	49.054	708
2023-01-02	50.490	51.340	50.490	51.170	47.812	67
2022-12-29	50.490	50.490	49.800	49.800	46.532	9,771
2022-12-28	50.460	50.460	49.540	49.540	46.289	12
2022-12-27	49.870	50.460	49.870	50.460	47.149	1,892
2022-12-26	49.860	49.930	49.860	49.930	46.654	2,131
2022-12-23	49.000	49.300	48.870	48.870	45.663	104
2022-12-22	49.800	49.800	48.450	48.560	45.374	126
2022-12-21	49.280	49.800	49.280	49.800	46.532	2,227
2022-12-20	50.580	50.580	48.800	49.280	46.046	2,333
2022-12-19	51.040	51.040	50.840	50.840	47.504	701
2022-12-16	50.200	50.440	50.150	50.440	47.130	60
2022-12-15	51.900	51.900	50.590	51.260	47.896	146

← NewerPage 16 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.