Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 45.405 | 45.710 | 45.385 | 45.385 | 43.106 | 4,337 |
| 2024-08-29 | 45.065 | 45.830 | 45.065 | 45.660 | 43.367 | 2,921 |
| 2024-08-28 | 45.400 | 45.660 | 44.770 | 44.770 | 42.522 | 3,114 |
| 2024-08-27 | 45.485 | 45.505 | 45.200 | 45.395 | 43.115 | 2,137 |
| 2024-08-26 | 45.285 | 45.670 | 45.200 | 45.540 | 43.253 | 4,385 |
| 2024-08-23 | 45.400 | 45.615 | 45.135 | 45.200 | 42.930 | 7,087 |
| 2024-08-22 | 45.340 | 45.745 | 45.245 | 45.485 | 43.201 | 4,549 |
| 2024-08-21 | 45.100 | 45.325 | 44.960 | 45.160 | 42.892 | 6,482 |
| 2024-08-20 | 45.065 | 45.165 | 44.680 | 45.060 | 42.797 | 3,693 |
| 2024-08-19 | 44.865 | 45.050 | 44.685 | 44.760 | 42.512 | 3,718 |
| 2024-08-16 | 44.395 | 45.200 | 43.880 | 45.105 | 42.840 | 22,638 |
| 2024-08-15 | 41.505 | 45.480 | 41.505 | 44.355 | 42.128 | 17,558 |
| 2024-08-14 | 41.035 | 41.425 | 40.890 | 41.230 | 39.160 | 11,199 |
| 2024-08-13 | 41.295 | 41.295 | 40.980 | 41.210 | 39.141 | 4,943 |
| 2024-08-12 | 41.565 | 41.795 | 41.355 | 41.355 | 39.278 | 1,770 |
| 2024-08-09 | 41.740 | 42.140 | 41.470 | 41.480 | 39.397 | 8,511 |
| 2024-08-08 | 41.585 | 42.380 | 41.230 | 42.170 | 40.052 | 2,004 |
| 2024-08-07 | 42.000 | 42.060 | 41.525 | 41.990 | 39.881 | 9,195 |
| 2024-08-06 | 40.990 | 41.630 | 40.990 | 41.560 | 39.473 | 5,500 |
| 2024-08-05 | 41.700 | 42.865 | 40.825 | 41.215 | 39.145 | 37,513 |
| 2024-08-02 | 43.750 | 43.910 | 42.560 | 42.675 | 40.532 | 6,594 |
| 2024-08-01 | 44.785 | 45.105 | 44.345 | 44.350 | 42.123 | 5,894 |
| 2024-07-31 | 44.715 | 44.915 | 44.520 | 44.865 | 42.612 | 2,143 |
| 2024-07-30 | 44.395 | 44.890 | 44.130 | 44.670 | 42.427 | 2,670 |
| 2024-07-29 | 44.225 | 44.295 | 43.980 | 44.220 | 41.999 | 3,157 |
| 2024-07-26 | 43.630 | 43.935 | 43.545 | 43.935 | 41.729 | 1,774 |
| 2024-07-25 | 43.525 | 44.400 | 42.875 | 44.095 | 41.881 | 3,683 |
| 2024-07-24 | 42.775 | 43.000 | 42.580 | 43.000 | 40.841 | 4,616 |
| 2024-07-23 | 43.060 | 43.180 | 42.950 | 42.970 | 40.812 | 1,112 |
| 2024-07-22 | 43.540 | 43.675 | 43.255 | 43.255 | 41.083 | 2,113 |
| 2024-07-19 | 43.810 | 44.375 | 43.330 | 43.330 | 41.154 | 4,220 |
| 2024-07-18 | 44.410 | 44.500 | 43.995 | 44.500 | 42.265 | 12,776 |
| 2024-07-17 | 43.430 | 44.050 | 43.100 | 43.920 | 41.715 | 7,304 |
| 2024-07-16 | 43.490 | 44.000 | 43.305 | 43.790 | 41.591 | 7,859 |
| 2024-07-15 | 43.635 | 43.645 | 42.995 | 43.395 | 41.216 | 3,097 |
| 2024-07-12 | 43.210 | 43.510 | 42.820 | 43.380 | 41.202 | 10,845 |
| 2024-07-11 | 42.660 | 43.020 | 42.410 | 42.935 | 40.779 | 25,202 |
| 2024-07-10 | 42.400 | 42.705 | 42.300 | 42.430 | 40.299 | 5,152 |
| 2024-07-09 | 42.625 | 42.770 | 42.225 | 42.550 | 40.413 | 2,410 |
| 2024-07-08 | 43.030 | 43.110 | 42.645 | 42.645 | 40.504 | 5,558 |
| 2024-07-05 | 43.315 | 43.315 | 42.880 | 42.990 | 40.831 | 3,101 |
| 2024-07-04 | 43.710 | 43.740 | 43.270 | 43.355 | 40.840 | 4,665 |
| 2024-07-03 | 43.995 | 44.060 | 43.600 | 43.850 | 41.306 | 5,363 |
| 2024-07-02 | 44.400 | 44.500 | 43.945 | 44.095 | 41.537 | 5,250 |
| 2024-07-01 | 44.470 | 44.470 | 43.895 | 44.340 | 41.768 | 13,143 |
| 2024-06-28 | 44.495 | 44.735 | 44.300 | 44.470 | 41.890 | 5,246 |
| 2024-06-27 | 43.940 | 43.995 | 43.720 | 43.995 | 41.443 | 3,444 |
| 2024-06-26 | 44.505 | 44.505 | 43.935 | 44.175 | 41.612 | 6,325 |
| 2024-06-25 | 44.020 | 44.655 | 43.985 | 44.450 | 41.871 | 4,022 |
| 2024-06-24 | 44.365 | 44.520 | 44.115 | 44.310 | 41.740 | 5,845 |
| 2024-06-21 | 43.540 | 44.500 | 43.540 | 44.390 | 41.815 | 12,360 |
| 2024-06-20 | 42.795 | 43.460 | 42.775 | 43.460 | 40.939 | 12,510 |
| 2024-06-19 | 42.505 | 42.945 | 42.505 | 42.945 | 40.454 | 4,932 |
| 2024-06-18 | 42.500 | 42.750 | 42.385 | 42.750 | 40.270 | 9,148 |
| 2024-06-17 | 42.675 | 42.755 | 41.990 | 42.280 | 39.827 | 15,353 |
| 2024-06-14 | 42.390 | 42.555 | 42.160 | 42.555 | 40.086 | 3,944 |
| 2024-06-13 | 42.175 | 42.255 | 41.870 | 42.220 | 39.771 | 7,902 |
| 2024-06-12 | 42.560 | 42.660 | 41.940 | 41.990 | 39.554 | 8,293 |
| 2024-06-11 | 42.485 | 42.645 | 42.325 | 42.370 | 39.912 | 5,972 |
| 2024-06-10 | 42.825 | 42.825 | 42.225 | 42.470 | 40.006 | 4,458 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.3736 USD |
| 2026-07-06 | 0.3736 USD |
| 2026-04-02 | 0.3736 USD |
| 2026-01-02 | 0.3647 USD |
| 2025-10-03 | 0.3647 USD |
| 2025-07-03 | 0.3647 USD |
| 2025-04-03 | 0.3647 USD |
| 2025-01-03 | 0.3558 USD |
| 2024-10-02 | 0.3558 USD |
| 2024-07-05 | 0.3558 USD |
| 2024-04-03 | 0.3558 USD |
| 2024-01-03 | 0.3469 USD |
| 2023-10-03 | 0.3469 USD |
| 2023-07-05 | 0.3469 USD |
| 2023-04-04 | 0.3469 USD |
| 2023-01-04 | 0.3380 USD |
| 2022-10-04 | 0.3380 USD |
| 2022-07-05 | 0.3380 USD |
| 2022-04-05 | 0.3380 USD |
| 2022-01-04 | 0.3291 USD |
| 2021-10-04 | 0.3291 USD |
| 2021-07-02 | 0.3291 USD |
| 2021-04-05 | 0.3136 USD |
| 2021-01-04 | 0.3202 USD |
| 2020-10-01 | 0.3202 USD |
| 2020-07-02 | 0.3202 USD |
| 2020-04-02 | 0.3202 USD |
| 2020-01-02 | 0.3113 USD |
| 2019-10-03 | 0.3113 USD |
| 2019-07-03 | 0.3113 USD |
| 2019-04-04 | 0.3113 USD |
| 2019-01-03 | 0.2935 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.