Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	44.980	46.520	44.980	46.170	42.619	11,236
2022-06-23	44.710	44.830	44.700	44.750	41.308	197
2022-06-22	45.130	45.240	45.020	45.240	41.761	143
2022-06-21	45.140	45.600	44.900	45.520	42.019	2,508
2022-06-20	44.680	44.680	44.180	44.680	41.244	30
2022-06-17	44.120	46.900	44.120	44.680	41.244	1,048
2022-06-15	44.360	44.820	44.100	44.200	40.801	1,043
2022-06-14	44.240	44.640	43.740	44.110	40.718	3,211
2022-06-13	41.670	44.500	41.670	44.360	40.948	103
2022-06-10	43.300	43.690	43.300	43.320	39.988	3,518
2022-06-09	44.530	44.530	43.680	43.920	40.542	3,776
2022-06-08	44.040	44.400	44.000	44.000	40.616	42
2022-06-07	44.080	44.640	44.080	44.400	40.985	79
2022-06-06	43.320	43.980	43.220	43.470	40.127	422
2022-06-03	43.700	43.700	43.320	43.320	39.988	88
2022-06-02	43.220	43.700	43.140	43.700	40.339	2,204
2022-06-01	42.600	43.650	42.600	43.650	40.293	63
2022-05-31	43.030	43.270	42.280	43.270	39.942	1,036
2022-05-30	43.810	44.160	43.810	44.160	40.764	23
2022-05-27	43.150	44.980	42.960	43.280	39.951	2,643
2022-05-26	42.530	43.350	42.530	42.880	39.582	875
2022-05-25	42.500	42.720	42.000	42.520	39.250	11,399
2022-05-24	41.470	42.400	41.000	42.280	39.028	1,901
2022-05-23	41.600	41.940	41.470	41.520	38.327	6,444
2022-05-20	40.960	41.670	40.770	41.670	38.465	15,683
2022-05-19	47.180	47.180	40.130	41.000	37.847	9,871
2022-05-18	49.900	49.900	48.180	48.300	44.585	12,223
2022-05-17	50.040	50.040	50.040	50.040	46.192	1,299
2022-05-16	49.600	49.600	49.600	49.600	45.785	0
2022-05-13	50.020	50.250	49.560	49.600	45.785	72
2022-05-12	50.350	50.350	49.000	49.190	45.407	66
2022-05-11	50.440	50.440	50.000	50.350	46.478	15
2022-05-10	50.550	51.170	50.550	51.010	47.087	8,177
2022-05-09	50.340	50.750	50.110	50.450	46.570	366
2022-05-06	50.400	50.400	49.740	49.970	46.127	135
2022-05-05	50.550	50.590	49.800	49.800	45.970	5
2022-05-04	50.250	50.550	49.570	50.440	46.561	7,180
2022-05-03	50.330	50.450	49.650	49.650	45.832	307
2022-05-02	49.850	50.660	49.560	50.500	46.616	1,587
2022-04-29	49.700	49.700	48.490	48.490	44.761	15,398
2022-04-28	49.300	50.260	49.300	50.260	46.395	719
2022-04-27	51.200	51.200	48.910	48.950	45.185	318
2022-04-26	48.670	51.390	48.670	51.200	47.262	29
2022-04-25	49.750	50.200	49.750	50.150	46.293	224
2022-04-22	53.920	53.920	49.200	49.700	45.878	12,842
2022-04-20	48.370	49.530	48.370	49.410	45.610	2,448
2022-04-19	47.870	48.370	47.870	48.370	44.650	690
2022-04-18	47.890	48.220	47.500	47.500	43.847	526
2022-04-14	49.060	49.530	48.150	48.160	44.456	82
2022-04-13	48.250	48.960	48.250	48.960	45.195	160
2022-04-12	49.500	49.500	47.900	48.250	44.539	239
2022-04-11	51.200	51.200	49.600	49.600	45.785	119
2022-04-08	51.870	52.150	51.000	51.000	47.078	1,542
2022-04-07	50.420	51.500	50.420	51.500	47.539	55
2022-04-06	51.300	51.600	50.580	51.280	47.336	3,701
2022-04-05	51.440	53.990	51.000	53.990	49.838	85
2022-04-04	51.560	52.300	51.000	51.710	47.733	3,913
2022-04-01	53.500	53.500	51.560	51.560	47.357	6,548
2022-03-31	53.300	54.060	53.260	53.400	49.047	172
2022-03-30	53.550	53.910	52.500	53.300	48.955	6,894

← NewerPage 19 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.