Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	53.990	53.990	52.560	53.100	48.771	2,589
2022-03-28	52.400	52.800	52.200	52.500	48.220	1,491
2022-03-25	52.300	52.830	51.800	51.910	47.678	1,002
2022-03-24	52.300	52.500	51.660	52.500	48.220	1,686
2022-03-23	55.000	56.120	52.800	56.120	51.545	229
2022-03-22	55.470	55.920	55.100	55.320	50.810	563
2022-03-21	56.220	56.220	54.990	56.000	51.435	20,623
2022-03-18	56.000	56.230	55.800	56.230	51.646	13,345
2022-03-17	56.540	56.760	56.350	56.760	52.133	2,984
2022-03-16	57.400	57.400	56.530	56.530	51.922	60
2022-03-15	56.250	57.230	56.250	57.230	52.565	3,584
2022-03-14	55.460	55.900	55.370	55.900	51.343	252
2022-03-11	56.500	56.500	55.470	55.470	50.948	1,982
2022-03-10	55.600	55.620	54.720	54.720	50.259	46
2022-03-09	55.500	56.170	55.170	55.920	51.361	30,300
2022-03-08	56.600	56.600	55.390	55.500	50.976	2,212
2022-03-07	56.770	57.000	56.460	56.760	52.133	70
2022-03-04	56.250	57.620	56.250	56.890	52.252	3,152
2022-03-03	56.760	57.270	56.220	56.510	51.903	1,263
2022-03-02	57.810	58.020	57.150	57.150	52.491	2,626
2022-02-25	56.040	57.950	54.500	57.860	53.143	6,773
2022-02-24	55.000	55.920	54.790	55.620	51.086	3,049
2022-02-23	56.940	56.940	54.130	54.130	49.717	5,560
2022-02-22	58.000	58.000	56.580	56.580	51.968	1,361
2022-02-21	59.180	60.990	57.980	58.400	53.639	870
2022-02-18	58.080	59.940	56.880	59.280	54.448	1,530
2022-02-17	57.300	58.830	57.050	57.680	52.978	34,272
2022-02-16	56.120	56.120	55.190	55.830	51.279	662
2022-02-15	56.100	56.160	55.430	55.720	51.178	13,033
2022-02-14	56.660	56.660	55.000	55.450	50.930	1,966
2022-02-11	57.310	57.350	56.560	56.660	52.041	637
2022-02-10	58.770	58.800	57.380	57.500	52.813	1,342
2022-02-09	58.760	59.100	58.580	58.690	53.906	1,726
2022-02-08	57.930	58.380	57.840	58.060	53.327	15,646
2022-02-07	58.900	58.900	58.220	58.280	53.529	740
2022-02-04	59.120	59.120	57.660	58.900	54.099	3,934
2022-02-03	59.620	60.120	58.420	58.420	53.658	3,737
2022-02-02	58.000	59.250	58.000	59.250	54.420	366
2022-02-01	59.210	59.210	57.970	58.310	53.557	864
2022-01-31	59.820	59.820	58.730	59.210	54.383	680
2022-01-28	58.950	59.750	57.910	59.750	54.879	7,687
2022-01-27	59.660	60.730	58.950	58.950	54.144	5,777
2022-01-26	61.210	61.400	59.700	59.700	54.833	1,303
2022-01-25	61.840	61.980	60.630	61.210	56.220	422
2022-01-24	62.290	62.790	60.540	62.520	57.423	4,506
2022-01-21	63.000	63.230	61.740	61.740	56.707	2,339
2022-01-20	64.330	64.440	63.040	63.300	58.140	11,160
2022-01-19	65.000	65.050	63.660	64.610	59.343	9,605
2022-01-18	67.110	67.110	65.590	66.470	61.051	11,531
2022-01-17	68.240	68.340	67.020	67.110	61.639	594
2022-01-14	68.190	68.190	67.620	67.930	62.392	747
2022-01-13	68.650	68.650	67.900	68.190	62.631	1,855
2022-01-12	69.830	69.830	68.390	68.600	63.008	1,756
2022-01-11	69.650	69.950	69.040	69.210	63.568	11,388
2022-01-10	69.100	69.920	68.720	69.650	63.972	4,603
2022-01-07	68.950	69.410	68.500	69.020	63.394	1,988
2022-01-06	68.370	69.620	68.370	68.950	63.329	3,912
2022-01-05	70.080	70.080	68.800	68.800	63.191	6,909
2022-01-04	71.000	71.540	69.840	70.080	64.367	13,094
2022-01-03	72.100	72.450	70.700	72.450	66.544	1,546

← NewerPage 20 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.