Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	52.800	53.470	51.910	51.910	48.504	10,565
2022-12-13	52.700	52.820	52.110	52.110	48.691	9
2022-12-12	50.800	52.120	50.800	52.120	48.700	428
2022-12-09	50.790	51.140	50.790	51.070	47.719	30
2022-12-08	50.630	51.160	50.630	50.800	47.467	68
2022-12-07	50.930	50.930	50.190	50.190	46.897	1,953
2022-12-06	52.030	52.030	50.850	50.940	47.597	40,038
2022-12-05	51.950	52.020	51.950	52.010	48.597	395
2022-12-02	51.330	51.900	51.330	51.780	48.382	1,662
2022-12-01	51.750	52.010	51.750	51.890	48.485	674
2022-11-30	50.980	50.980	50.740	50.900	47.560	62
2022-11-29	51.150	51.150	50.550	50.950	47.607	299
2022-11-28	52.300	52.300	51.470	51.470	48.093	22
2022-11-25	51.950	52.350	51.950	52.000	48.588	2,049
2022-11-24	50.910	51.400	50.500	51.080	47.728	151
2022-11-23	51.900	52.760	51.700	51.940	48.532	7,858
2022-11-22	51.050	52.000	50.940	52.000	48.588	20,178
2022-11-21	64.620	64.620	50.300	50.510	47.196	1,338
2022-11-18	51.260	51.260	51.160	51.260	47.896	13
2022-11-17	50.600	50.600	49.880	50.490	47.177	1,523
2022-11-16	48.150	48.420	46.890	48.000	44.850	1,002
2022-11-14	47.880	48.150	47.570	47.570	44.448	281
2022-11-11	48.480	48.480	46.490	47.490	44.374	22,886
2022-11-10	46.700	48.650	46.700	48.650	45.458	58
2022-11-09	45.850	45.850	45.450	45.450	42.468	148
2022-11-08	46.510	46.620	45.810	46.460	43.411	29
2022-11-07	45.740	45.960	45.700	45.960	42.944	969
2022-11-04	44.810	45.160	44.280	44.620	41.692	41
2022-11-03	45.540	45.540	44.590	44.930	41.982	1,179
2022-11-01	47.150	47.150	46.170	46.950	43.869	965
2022-10-31	48.300	48.560	46.980	47.150	44.056	379
2022-10-28	48.060	48.500	48.060	48.300	45.131	2,428
2022-10-27	47.500	47.500	47.190	47.190	44.093	303
2022-10-26	47.500	47.850	47.460	47.620	44.495	523
2022-10-25	46.590	47.000	46.260	46.970	43.888	7,438
2022-10-24	44.910	46.290	44.910	46.290	43.252	2,157
2022-10-21	44.010	44.060	43.920	43.960	41.075	448
2022-10-20	44.220	44.300	43.380	43.380	40.533	5,312
2022-10-19	44.330	44.420	44.070	44.070	41.178	25
2022-10-18	43.700	44.150	43.700	43.870	40.991	5,710
2022-10-17	43.560	43.840	43.430	43.700	40.832	451
2022-10-14	42.930	43.030	42.460	42.690	39.889	10,264
2022-10-13	41.440	42.900	41.280	42.850	40.038	3,340
2022-10-11	41.410	41.760	41.360	41.360	38.646	919
2022-10-10	41.970	41.970	41.180	41.410	38.693	464
2022-10-07	42.570	42.930	41.920	41.970	39.216	7,762
2022-10-06	43.540	43.580	42.990	43.270	40.431	420
2022-10-05	43.650	43.760	43.100	43.540	40.683	4,850
2022-10-04	44.060	44.060	42.060	43.650	40.786	466
2022-10-03	42.540	44.480	42.320	43.800	40.926	8,314
2022-09-30	44.170	44.240	43.000	43.280	40.185	284
2022-09-29	43.780	43.780	43.300	43.470	40.362	148
2022-09-28	43.520	44.230	43.440	44.230	41.068	8,714
2022-09-27	43.270	43.570	43.270	43.570	40.455	90
2022-09-26	43.700	44.000	43.700	43.960	40.817	112
2022-09-23	42.910	42.910	42.160	42.500	39.461	325
2022-09-22	43.000	43.010	42.300	42.300	39.276	26,221
2022-09-21	43.470	44.100	43.470	43.500	40.390	967
2022-09-20	43.990	44.010	43.530	43.650	40.529	1,161
2022-09-19	45.620	45.660	44.270	44.810	41.606	1,302

← NewerPage 17 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.