Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	51.920	52.020	49.550	50.060	46.127	25,776
2023-09-20	52.230	52.370	52.100	52.210	48.108	3,721
2023-09-19	52.490	52.580	51.950	51.950	47.869	6,306
2023-09-18	52.510	52.590	52.370	52.420	48.302	5,442
2023-09-15	52.840	53.020	52.250	52.250	48.145	16,312
2023-09-14	52.830	53.000	52.410	52.830	48.680	1,835
2023-09-13	52.580	52.600	52.280	52.390	48.274	5,026
2023-09-12	52.880	53.000	52.680	52.740	48.597	2,649
2023-09-11	53.210	53.210	52.700	52.730	48.588	6,273
2023-09-08	53.010	53.120	52.790	53.060	48.892	6,720
2023-09-07	53.000	53.560	52.720	53.280	49.094	10,535
2023-09-06	53.420	53.550	53.070	53.400	49.205	3,888
2023-09-05	53.480	53.890	53.480	53.650	49.435	13,293
2023-09-04	53.830	53.830	53.250	53.420	49.223	3,955
2023-09-01	53.050	53.700	52.690	53.580	49.371	12,365
2023-08-31	52.000	52.950	51.960	52.930	48.772	10,199
2023-08-30	51.990	52.000	51.750	51.910	47.832	7,067
2023-08-29	51.980	52.250	51.910	52.230	48.127	5,257
2023-08-28	51.390	51.900	51.390	51.900	47.823	3,680
2023-08-25	51.460	51.680	51.100	51.560	47.509	2,700
2023-08-24	51.770	52.120	51.310	51.400	47.362	5,842
2023-08-23	51.290	51.450	51.130	51.450	47.408	27,194
2023-08-22	50.860	51.370	50.620	51.280	47.251	10,784
2023-08-21	50.790	51.170	50.510	50.880	46.883	7,720
2023-08-18	50.390	50.830	50.070	50.710	46.726	34,911
2023-08-17	49.555	51.160	49.555	50.660	46.680	20,335
2023-08-16	48.805	49.035	48.595	48.950	45.104	2,648
2023-08-15	49.460	49.545	48.810	48.905	45.063	3,693
2023-08-14	49.120	49.590	49.120	49.290	45.418	6,342
2023-08-11	48.980	49.140	48.470	49.080	45.224	7,435
2023-08-10	48.340	49.000	48.180	48.795	44.962	10,280
2023-08-09	48.615	48.615	47.980	48.260	44.469	3,396
2023-08-08	47.720	48.260	47.720	48.065	44.289	7,193
2023-08-07	48.375	48.375	47.785	47.925	44.160	5,441
2023-08-04	48.735	48.735	48.010	48.070	44.294	5,445
2023-08-03	48.000	48.430	47.955	48.290	44.496	13,909
2023-08-02	47.415	48.495	47.415	48.495	44.685	3,480
2023-08-01	47.475	48.000	47.375	47.865	44.105	13,855
2023-07-31	47.205	47.340	46.890	47.190	43.483	6,829
2023-07-28	47.325	47.780	46.945	47.345	43.626	8,376
2023-07-27	48.020	48.880	47.870	48.825	44.989	11,606
2023-07-26	48.595	48.595	47.900	47.950	44.183	2,747
2023-07-25	48.120	48.440	47.865	48.385	44.584	26,073
2023-07-24	47.215	47.800	47.215	47.710	43.962	6,064
2023-07-21	47.120	47.650	47.045	47.425	43.699	2,547
2023-07-20	46.450	47.330	46.385	47.330	43.612	9,646
2023-07-19	45.790	46.695	45.560	46.360	42.718	21,651
2023-07-18	45.005	45.600	45.005	45.510	41.935	6,281
2023-07-17	44.870	45.250	44.645	45.140	41.594	8,278
2023-07-14	45.665	45.855	44.630	44.905	41.377	12,058
2023-07-13	45.415	45.830	45.370	45.705	42.114	3,346
2023-07-12	46.950	47.270	45.950	45.950	42.340	10,220
2023-07-11	46.425	47.215	46.425	47.215	43.506	5,038
2023-07-10	46.355	46.680	46.335	46.675	43.008	3,326
2023-07-07	46.630	46.965	46.585	46.780	43.105	4,423
2023-07-06	47.325	47.325	46.665	46.790	43.114	5,515
2023-07-05	47.260	47.450	46.655	47.365	43.644	16,893
2023-07-04	47.430	47.840	47.420	47.840	43.762	977
2023-07-03	47.730	47.730	46.980	47.330	43.295	9,214
2023-06-30	46.795	47.755	46.795	47.305	43.273	5,889

← NewerPage 14 of 22 · 1,278 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.