Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	72.100	72.450	70.700	72.450	66.544	1,546
2021-12-30	71.960	72.080	70.540	70.540	64.542	54,981
2021-12-29	73.500	73.500	71.820	73.330	67.095	7,951
2021-12-28	71.690	72.100	71.300	71.730	65.631	5,374
2021-12-27	71.210	71.620	70.810	71.430	65.357	2,802
2021-12-23	70.000	71.650	70.000	70.810	64.789	9,920
2021-12-22	69.720	70.200	69.320	69.320	63.426	3,158
2021-12-21	69.340	70.310	69.000	70.270	64.295	888
2021-12-20	68.180	69.330	67.710	69.330	63.435	876
2021-12-17	68.760	68.910	68.070	68.070	62.282	835
2021-12-16	68.120	69.110	68.120	68.760	62.914	454
2021-12-15	66.000	68.990	65.900	68.990	63.124	338
2021-12-14	65.280	65.900	65.200	65.900	60.297	1,055
2021-12-13	66.730	67.240	66.220	66.780	61.102	34,282
2021-12-10	65.470	66.730	65.470	66.730	61.056	6,016
2021-12-09	63.760	64.520	63.760	64.280	58.815	306
2021-12-08	65.370	65.370	62.950	63.000	57.643	264
2021-12-07	64.400	65.340	64.400	65.140	59.601	1,092
2021-12-06	64.290	65.000	64.290	64.620	59.126	2,351
2021-12-03	63.520	64.050	63.060	63.890	58.458	1,641
2021-12-02	63.110	64.120	62.130	63.520	58.119	1,075
2021-12-01	62.420	63.380	61.850	63.110	57.744	914
2021-11-30	61.980	62.100	61.490	61.800	56.545	188
2021-11-29	61.840	63.010	61.840	62.940	57.588	10,572
2021-11-26	61.800	61.800	60.500	61.260	56.051	2,525
2021-11-25	62.340	62.860	61.470	62.210	56.921	363
2021-11-24	61.680	62.340	61.500	62.340	57.039	10,622
2021-11-23	61.540	62.600	61.540	61.670	56.426	1,377
2021-11-22	59.240	62.030	59.100	61.500	56.271	1,108
2021-11-19	59.650	59.860	59.160	59.800	54.715	10,409
2021-11-18	59.360	59.930	56.980	59.930	54.834	2,844
2021-11-17	62.220	63.180	62.040	63.180	57.808	530
2021-11-16	62.180	63.720	62.180	63.040	57.680	3,334
2021-11-12	61.480	62.190	61.320	62.180	56.893	979
2021-11-11	62.720	62.720	61.200	61.600	56.362	2,260
2021-11-10	63.010	64.140	62.690	63.760	58.339	1,386
2021-11-09	62.900	63.010	62.460	62.950	57.598	486
2021-11-08	64.750	64.750	62.760	62.900	57.552	837
2021-11-05	63.670	63.840	62.990	63.140	57.771	378
2021-11-04	64.210	64.460	63.480	63.760	58.339	2,133
2021-11-03	65.230	65.730	64.190	64.750	59.245	1,599
2021-11-01	63.180	63.840	62.940	63.600	58.192	5,959
2021-10-29	63.700	63.960	63.180	63.180	57.808	1,486
2021-10-28	63.020	63.420	62.940	63.180	57.808	665
2021-10-27	62.700	63.030	62.640	63.000	57.643	611
2021-10-26	62.600	63.000	62.280	62.310	57.012	2,969
2021-10-25	61.680	61.990	61.080	61.080	55.887	477
2021-10-22	63.480	63.730	62.110	62.110	56.829	386
2021-10-21	62.910	63.360	62.620	62.950	57.598	883
2021-10-20	61.950	62.520	61.950	62.220	56.930	927
2021-10-19	61.380	62.440	61.380	62.400	57.094	16,755
2021-10-18	61.140	61.140	60.640	60.640	55.484	274
2021-10-15	61.670	61.670	59.790	60.220	55.100	1,158
2021-10-14	61.200	61.680	61.200	61.680	56.436	805

← NewerPage 21 of 21 · 1,254 trading days

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.