Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	46.210	46.265	45.820	45.820	42.828	5,832
2024-03-11	45.400	45.880	45.180	45.880	42.884	12,751
2024-03-08	44.785	45.165	44.560	45.165	42.215	6,237
2024-03-07	44.990	45.325	44.940	44.940	42.005	15,598
2024-03-06	45.055	45.295	44.890	45.240	42.285	8,073
2024-03-05	45.290	45.290	44.820	44.950	42.014	7,915
2024-03-04	44.595	45.230	44.360	45.195	42.243	11,909
2024-03-01	44.785	44.825	44.120	44.325	41.430	5,316
2024-02-29	44.305	44.790	44.200	44.785	41.860	4,006
2024-02-28	44.595	44.790	44.470	44.630	41.715	4,710
2024-02-27	44.650	44.715	44.400	44.525	41.617	2,984
2024-02-26	45.305	45.305	44.680	44.815	41.888	5,541
2024-02-23	44.685	45.315	44.685	45.185	42.234	5,593
2024-02-22	44.645	44.935	44.525	44.935	42.000	13,145
2024-02-21	44.645	44.850	44.400	44.510	41.603	7,392
2024-02-20	44.660	44.960	44.150	44.630	41.715	10,487
2024-02-19	44.805	44.985	44.550	44.635	41.720	14,146
2024-02-16	45.605	45.640	45.150	45.200	42.248	11,772
2024-02-15	44.195	45.945	44.100	45.640	42.659	21,117
2024-02-14	46.585	46.800	46.375	46.550	43.510	5,013
2024-02-13	46.445	46.450	45.895	45.985	42.982	5,805
2024-02-12	46.420	46.790	46.000	46.315	43.290	4,034
2024-02-09	46.625	46.625	46.100	46.230	43.211	2,638
2024-02-08	46.460	46.460	46.010	46.330	43.304	2,848
2024-02-07	46.695	46.695	46.000	46.305	43.281	6,504
2024-02-06	45.895	47.200	45.895	46.820	43.762	12,971
2024-02-05	46.405	46.665	45.995	45.995	42.991	6,862
2024-02-02	46.305	46.445	45.985	46.445	43.412	8,198
2024-02-01	46.700	46.780	46.125	46.260	43.239	8,676
2024-01-31	48.600	48.600	46.500	46.680	43.631	5,962
2024-01-30	48.210	48.370	47.965	48.075	44.935	2,186
2024-01-29	48.000	48.385	48.000	48.230	45.080	5,061
2024-01-26	48.345	48.480	47.920	48.155	45.010	8,482
2024-01-25	47.260	48.290	47.105	48.240	45.089	2,551
2024-01-24	47.570	47.705	47.000	47.085	44.010	4,238
2024-01-23	47.340	47.635	47.200	47.620	44.510	8,346
2024-01-22	47.295	47.500	47.075	47.440	44.342	7,090
2024-01-19	46.680	47.085	46.605	46.985	43.916	7,951
2024-01-18	46.160	46.590	46.125	46.590	43.547	8,321
2024-01-17	46.415	46.425	46.085	46.180	43.164	5,980
2024-01-16	45.740	46.415	45.740	46.415	43.384	8,846
2024-01-15	46.105	46.105	45.755	45.970	42.968	4,331
2024-01-12	45.945	46.260	45.795	46.200	43.183	6,856
2024-01-11	45.725	46.090	45.500	45.790	42.799	3,436
2024-01-10	45.955	45.955	45.500	45.565	42.589	3,583
2024-01-09	45.855	45.865	45.200	45.565	42.589	4,800
2024-01-08	45.960	45.960	45.460	45.780	42.790	4,490
2024-01-05	45.600	46.000	45.600	45.760	42.771	2,067
2024-01-04	46.140	46.250	45.645	45.815	42.823	4,278
2024-01-03	45.790	46.010	45.705	46.010	43.005	2,607
2024-01-02	45.810	46.430	45.800	46.255	42.910	4,782
2023-12-29	45.500	45.765	45.500	45.605	42.307	826
2023-12-28	45.520	45.600	45.310	45.535	42.242	3,889
2023-12-27	45.620	45.620	45.300	45.360	42.080	5,588
2023-12-22	45.200	45.740	45.025	45.605	42.307	5,662
2023-12-21	45.335	45.890	45.185	45.265	41.991	2,884
2023-12-20	45.765	45.840	45.640	45.690	42.386	4,267
2023-12-19	45.720	45.985	45.450	45.490	42.200	8,015
2023-12-18	45.335	45.825	45.220	45.760	42.451	13,954
2023-12-15	45.050	45.730	45.050	45.730	42.423	6,670

← NewerPage 12 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.