Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	46.560	46.975	46.530	46.975	42.971	2,442
2023-06-28	46.435	46.570	46.140	46.530	42.564	3,352
2023-06-27	46.075	46.250	45.605	46.200	42.262	7,433
2023-06-26	46.220	46.510	46.075	46.360	42.408	2,262
2023-06-23	46.695	47.015	46.170	46.220	42.280	6,502
2023-06-22	46.180	46.430	45.990	46.430	42.472	3,540
2023-06-21	47.255	47.350	46.550	46.615	42.641	2,669
2023-06-20	47.540	47.655	47.180	47.250	43.222	5,901
2023-06-19	47.775	47.795	47.525	47.790	43.716	4,320
2023-06-16	47.330	47.850	47.305	47.685	43.620	9,970
2023-06-15	47.015	47.190	46.530	47.150	43.131	9,937
2023-06-14	47.265	47.265	46.845	46.995	42.989	6,928
2023-06-13	46.825	47.075	46.660	46.970	42.966	4,519
2023-06-12	46.205	46.650	45.975	46.635	42.660	15,008
2023-06-09	45.955	46.300	45.745	46.055	42.129	4,997
2023-06-08	46.425	46.525	46.160	46.235	42.294	8,303
2023-06-07	46.565	46.730	46.350	46.555	42.587	4,240
2023-06-06	47.075	47.075	46.115	46.265	42.321	4,125
2023-06-05	46.705	47.055	46.620	47.055	43.044	3,700
2023-06-02	46.355	46.820	46.055	46.640	42.664	5,996
2023-06-01	46.635	46.665	45.900	46.070	42.143	8,797
2023-05-31	46.470	46.750	46.345	46.655	42.678	14,677
2023-05-30	47.000	47.000	46.390	46.750	42.765	9,341
2023-05-29	46.795	46.795	46.595	46.795	42.806	3,451
2023-05-26	45.765	46.720	45.530	46.515	42.550	4,283
2023-05-25	44.600	45.470	43.965	45.470	41.594	10,182
2023-05-24	45.400	45.460	44.930	45.025	41.187	6,785
2023-05-23	45.300	45.660	44.970	45.660	41.768	7,044
2023-05-22	45.285	45.640	45.170	45.525	41.644	16,274
2023-05-19	44.745	45.500	44.500	45.310	41.448	16,162
2023-05-18	42.585	44.390	41.870	44.155	40.391	17,249
2023-05-17	43.585	43.760	43.325	43.505	39.797	4,348
2023-05-16	43.005	43.420	43.005	43.350	39.655	3,767
2023-05-15	43.080	43.245	42.800	43.245	39.559	5,548
2023-05-12	42.575	42.980	42.575	42.975	39.312	14,881
2023-05-11	43.200	43.200	42.535	42.690	39.051	2,267
2023-05-10	42.555	42.720	42.220	42.710	39.069	9,866
2023-05-09	42.035	42.390	41.985	42.390	38.777	2,621
2023-05-08	41.945	42.120	41.805	42.020	38.438	2,281
2023-05-05	41.595	42.050	41.385	42.050	38.466	4,049
2023-05-04	41.750	42.095	41.355	41.555	38.013	7,985
2023-05-03	42.380	42.380	41.585	41.645	38.095	8,325
2023-05-02	43.010	43.260	42.060	42.170	38.575	6,264
2023-04-28	42.605	42.720	42.250	42.585	38.955	2,005
2023-04-27	42.200	42.570	41.840	42.070	38.484	3,483
2023-04-26	42.740	42.800	41.955	42.190	38.594	13,699
2023-04-25	42.995	43.115	42.705	42.770	39.124	4,494
2023-04-24	42.735	43.030	42.580	42.795	39.147	8,833
2023-04-21	42.700	43.080	42.285	42.390	38.777	10,325
2023-04-20	43.625	43.915	42.870	43.085	39.412	3,887
2023-04-19	45.795	46.060	44.295	44.295	40.519	19,780
2023-04-18	46.210	46.270	45.735	45.880	41.969	1,689
2023-04-17	46.070	46.340	45.940	46.210	42.271	4,724
2023-04-14	45.750	46.195	45.695	45.900	41.987	3,685
2023-04-13	45.490	45.890	45.300	45.575	41.690	5,403
2023-04-12	46.450	46.560	45.900	45.945	42.029	3,515
2023-04-11	46.690	47.550	46.410	46.410	42.454	1,250
2023-04-06	47.660	47.660	46.710	47.035	43.026	11,777
2023-04-05	47.070	47.810	47.070	47.455	43.410	1,888
2023-04-04	47.860	47.870	47.140	47.155	43.135	3,033

← NewerPage 15 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.