Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	45.605	45.955	44.730	45.030	41.773	9,861
2023-12-13	45.865	45.865	45.255	45.495	42.205	9,089
2023-12-12	45.775	46.205	45.585	45.795	42.483	15,578
2023-12-11	45.015	45.820	44.805	45.655	42.353	10,039
2023-12-08	44.780	45.060	44.645	45.060	41.801	6,372
2023-12-07	44.300	44.725	44.200	44.665	41.435	9,548
2023-12-06	44.740	44.740	44.395	44.535	41.314	10,518
2023-12-05	44.395	44.475	44.000	44.285	41.082	10,183
2023-12-04	44.670	44.710	44.165	44.175	40.980	16,742
2023-12-01	44.405	44.755	44.170	44.730	41.495	4,949
2023-11-30	44.000	44.250	43.950	44.125	40.934	8,233
2023-11-29	43.385	44.095	43.265	43.870	40.697	9,134
2023-11-28	43.845	43.845	43.555	43.770	40.605	6,986
2023-11-27	44.235	44.235	43.895	44.075	40.887	8,205
2023-11-24	44.185	44.290	43.950	44.195	40.999	25,840
2023-11-23	44.440	44.440	44.025	44.205	41.008	6,640
2023-11-22	43.880	44.335	43.845	44.275	41.073	13,514
2023-11-21	44.000	44.165	43.570	43.840	40.669	26,690
2023-11-20	43.755	43.800	43.480	43.760	40.595	10,096
2023-11-17	44.340	44.495	43.985	44.135	40.943	23,540
2023-11-16	43.940	44.400	42.600	43.215	40.090	78,915
2023-11-15	48.970	49.320	48.910	48.965	45.424	13,112
2023-11-14	48.900	48.980	48.435	48.830	45.299	19,998
2023-11-13	49.095	49.360	49.020	49.085	45.535	6,877
2023-11-10	48.775	49.070	48.640	49.070	45.521	5,896
2023-11-09	49.620	49.620	48.475	49.010	45.466	8,087
2023-11-08	49.770	50.040	49.540	49.560	45.976	4,880
2023-11-07	49.610	50.000	49.610	49.730	46.133	4,303
2023-11-06	49.465	49.515	49.045	49.295	45.730	10,487
2023-11-03	49.875	49.875	49.375	49.500	45.920	1,820
2023-11-02	49.295	49.420	49.055	49.385	45.813	6,930
2023-11-01	49.330	49.455	49.125	49.410	45.837	8,966
2023-10-31	48.480	49.185	48.390	49.135	45.582	4,902
2023-10-30	48.975	48.975	48.290	48.320	44.825	9,672
2023-10-27	48.870	49.395	48.680	48.920	45.382	32,932
2023-10-26	49.490	49.655	48.970	49.175	45.619	6,871
2023-10-25	49.840	50.370	49.535	49.930	46.319	10,159
2023-10-24	48.935	49.790	48.930	49.790	46.189	5,043
2023-10-23	49.995	50.000	49.350	49.425	45.851	9,929
2023-10-20	50.400	50.600	49.955	50.100	46.477	4,513
2023-10-19	50.950	51.070	50.500	50.670	47.006	4,279
2023-10-18	50.760	51.240	50.760	51.190	47.488	3,357
2023-10-17	51.310	51.310	50.350	50.480	46.829	3,048
2023-10-16	51.000	51.760	51.000	51.570	47.840	3,645
2023-10-13	51.240	51.400	50.850	51.120	47.423	4,417
2023-10-12	50.550	51.310	50.550	51.170	47.469	4,127
2023-10-11	50.820	51.010	50.440	50.440	46.792	3,520
2023-10-10	51.130	51.130	50.820	50.880	47.200	3,874
2023-10-09	50.330	50.780	50.330	50.780	47.108	4,000
2023-10-06	50.200	50.550	50.040	50.420	46.774	3,764
2023-10-05	50.700	50.820	50.010	50.130	46.505	2,575
2023-10-04	50.950	51.220	50.850	50.880	47.200	4,028
2023-10-03	51.660	51.760	51.020	51.080	47.386	3,163
2023-10-02	51.070	51.630	50.950	51.580	47.528	9,875
2023-09-29	50.940	51.140	50.750	50.860	46.864	3,582
2023-09-28	50.670	50.850	50.410	50.850	46.855	6,844
2023-09-27	50.000	50.290	50.000	50.170	46.229	6,313
2023-09-26	50.270	50.350	49.805	49.805	45.892	4,553
2023-09-25	50.330	50.630	50.190	50.410	46.450	5,356
2023-09-22	50.050	50.350	50.000	50.190	46.247	11,847

← NewerPage 13 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.