Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	45.620	45.660	44.270	44.810	41.606	1,302
2022-09-16	45.420	45.420	45.420	45.420	42.172	8
2022-09-15	45.360	45.890	45.360	45.510	42.256	304
2022-09-14	46.120	46.120	45.450	45.450	42.200	586
2022-09-13	47.080	47.080	46.120	46.120	42.822	1,071
2022-09-12	47.700	47.700	47.080	47.080	43.714	132
2022-09-09	47.270	47.400	47.090	47.270	43.890	3,293
2022-09-08	46.790	47.550	46.690	47.190	43.816	3,770
2022-09-06	46.490	46.850	46.040	46.790	43.444	25,965
2022-09-05	46.500	46.500	45.520	46.500	43.175	18
2022-09-02	47.100	47.850	46.080	46.500	43.175	112,220
2022-09-01	46.960	47.290	46.750	47.050	43.686	153
2022-08-31	46.250	47.110	46.250	46.600	43.268	12,712
2022-08-30	46.140	46.300	45.800	46.250	42.943	362
2022-08-29	46.500	46.500	46.000	46.140	42.841	183
2022-08-26	48.100	48.100	46.800	46.800	43.454	39
2022-08-25	48.540	48.540	48.100	48.100	44.661	29
2022-08-24	48.090	48.180	48.090	48.100	44.661	49
2022-08-23	48.700	48.700	48.510	48.510	45.041	15
2022-08-22	50.350	50.350	49.000	49.600	46.054	1,035
2022-08-19	51.150	51.350	50.350	50.350	46.750	1,694
2022-08-18	50.310	51.700	50.310	51.150	47.493	4,128
2022-08-17	48.120	48.500	47.950	48.320	44.865	665
2022-08-16	48.170	48.170	47.980	48.120	44.679	836
2022-08-15	47.150	47.340	47.070	47.270	43.890	258
2022-08-12	47.310	47.310	47.080	47.150	43.779	334
2022-08-11	46.740	47.480	46.740	47.310	43.927	133
2022-08-10	46.010	46.740	46.010	46.740	43.398	360
2022-08-09	45.880	46.320	45.840	46.010	42.720	1,261
2022-08-08	46.430	46.430	45.850	45.850	42.572	18
2022-08-05	46.950	46.950	46.100	46.100	42.804	2,445
2022-08-04	48.000	48.000	47.000	47.080	43.714	362
2022-08-03	47.920	48.420	47.920	48.420	44.958	15,311
2022-08-02	47.370	47.610	47.200	47.490	44.094	2,673
2022-08-01	46.550	46.900	46.530	46.890	43.537	1,096
2022-07-29	46.950	47.030	46.530	46.700	43.361	1,043
2022-07-28	47.250	47.630	46.980	47.320	43.937	4,064
2022-07-27	46.700	46.950	46.350	46.950	43.593	1,636
2022-07-26	47.490	47.490	46.750	46.790	43.444	1,585
2022-07-25	48.250	48.250	47.360	47.500	44.104	3,608
2022-07-22	48.800	48.800	48.630	48.780	45.292	75
2022-07-21	48.690	49.100	48.690	48.830	45.339	1,778
2022-07-20	48.320	48.320	47.430	48.130	44.689	1,188
2022-07-19	46.600	47.750	46.600	47.750	44.336	657
2022-07-18	46.510	46.650	45.930	45.930	42.646	3,270
2022-07-15	46.150	47.530	46.030	46.510	43.184	5,381
2022-07-14	45.500	46.200	45.400	45.880	42.600	1,871
2022-07-13	46.110	46.240	45.330	46.240	42.934	192
2022-07-12	46.320	47.170	46.320	46.450	43.129	2,255
2022-07-11	46.240	46.440	46.200	46.320	43.008	174
2022-07-08	46.050	46.140	45.600	45.600	42.340	3,525
2022-07-07	45.950	46.300	45.560	46.050	42.757	159
2022-07-06	45.350	46.550	45.350	46.540	43.212	1,838
2022-07-05	45.770	45.770	44.550	45.350	42.107	28
2022-07-04	46.030	46.030	46.030	46.030	42.739	51
2022-07-01	45.000	46.180	44.580	46.040	42.499	421
2022-06-30	44.540	45.280	44.040	44.320	40.911	6,705
2022-06-29	45.160	45.160	44.440	44.440	41.022	9,542
2022-06-28	45.640	45.900	45.460	45.490	41.991	4,098
2022-06-27	45.850	45.960	45.850	45.850	42.324	7,715

← NewerPage 18 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.