Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	42.400	42.805	42.310	42.805	40.322	13,523
2024-06-06	42.390	42.595	42.100	42.520	40.053	44,276
2024-06-05	43.655	43.765	42.085	42.510	40.044	10,004
2024-06-04	42.955	43.070	42.735	42.895	40.407	8,379
2024-06-03	42.965	43.030	42.595	42.615	40.143	7,932
2024-05-31	42.655	42.655	42.325	42.490	40.025	3,950
2024-05-30	42.505	42.860	42.420	42.860	40.374	3,347
2024-05-29	42.630	42.795	42.310	42.795	40.312	6,938
2024-05-28	42.775	43.145	42.385	43.025	40.529	3,207
2024-05-27	42.975	42.975	42.655	42.900	40.411	7,456
2024-05-24	43.050	43.155	42.900	42.920	40.430	8,162
2024-05-23	43.810	43.965	43.070	43.500	40.977	10,493
2024-05-22	43.270	43.730	43.220	43.685	41.151	5,580
2024-05-21	43.430	43.505	43.150	43.350	40.835	5,839
2024-05-20	44.390	44.510	43.635	43.710	41.174	4,133
2024-05-17	44.600	44.825	44.290	44.360	41.787	7,995
2024-05-16	47.990	47.990	44.735	44.735	42.140	22,273
2024-05-15	45.275	45.405	45.060	45.310	42.682	8,587
2024-05-14	45.195	45.295	44.710	44.855	42.253	4,667
2024-05-13	45.245	45.245	44.625	45.115	42.498	10,296
2024-05-10	44.425	44.550	44.290	44.350	41.777	3,315
2024-05-09	44.755	44.980	44.305	44.340	41.768	2,229
2024-05-08	44.145	44.640	44.050	44.640	42.050	6,618
2024-05-07	43.855	44.000	43.720	43.720	41.184	3,894
2024-05-06	43.730	43.945	43.710	43.710	41.174	4,828
2024-05-03	43.595	43.970	43.295	43.540	41.014	8,688
2024-05-02	43.975	44.190	43.595	43.595	41.066	9,756
2024-04-30	44.600	44.685	43.975	44.125	41.565	7,653
2024-04-29	44.885	45.185	44.560	44.715	42.121	9,473
2024-04-26	44.670	44.900	44.515	44.870	42.267	3,372
2024-04-25	45.495	45.685	44.725	44.740	42.145	8,653
2024-04-24	45.130	45.300	44.905	45.020	42.408	12,088
2024-04-23	45.275	45.275	45.000	45.265	42.639	5,730
2024-04-22	45.500	45.585	45.000	45.115	42.498	4,561
2024-04-19	45.390	45.390	45.020	45.280	42.653	7,664
2024-04-18	44.915	45.345	44.820	45.075	42.460	9,435
2024-04-17	44.915	45.305	44.885	44.885	42.281	4,627
2024-04-16	45.500	45.630	45.230	45.355	42.724	15,037
2024-04-15	45.685	46.850	45.630	46.020	43.350	19,997
2024-04-12	46.330	46.510	45.990	45.990	43.322	6,085
2024-04-11	45.845	46.035	45.620	45.930	43.266	4,527
2024-04-10	46.195	46.350	45.460	45.620	42.974	7,105
2024-04-09	44.545	45.430	44.440	45.430	42.795	14,737
2024-04-08	44.795	44.845	44.480	44.695	42.102	6,631
2024-04-05	44.565	44.875	44.430	44.800	42.201	3,227
2024-04-04	45.005	45.530	44.930	45.140	42.521	5,500
2024-04-03	45.755	45.755	45.190	45.325	42.696	4,115
2024-04-02	46.590	46.765	45.875	45.925	42.926	9,500
2024-03-28	46.160	46.470	45.965	46.325	43.300	9,937
2024-03-27	45.995	46.110	45.755	45.835	42.842	5,141
2024-03-26	45.870	45.975	45.670	45.870	42.874	3,440
2024-03-25	46.150	46.150	45.485	45.815	42.823	9,015
2024-03-22	46.070	46.225	46.000	46.025	43.019	3,894
2024-03-21	45.355	46.165	45.355	46.035	43.028	3,749
2024-03-20	45.075	45.725	45.075	45.235	42.281	2,332
2024-03-19	45.445	45.635	45.195	45.455	42.486	7,482
2024-03-18	44.955	45.600	44.855	45.490	42.519	4,147
2024-03-15	45.650	45.900	45.050	45.175	42.225	7,609
2024-03-14	45.910	46.095	45.565	45.865	42.870	3,993
2024-03-13	45.930	45.930	45.610	45.805	42.813	2,612

← NewerPage 11 of 22 · 1,275 trading daysOlder →

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.