Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	48.375	48.375	47.880	47.890	43.490	6,177
2023-03-31	46.980	47.670	46.905	47.650	43.272	13,401
2023-03-30	47.400	47.500	47.075	47.130	42.800	7,949
2023-03-29	46.400	46.965	46.400	46.910	42.600	2,072
2023-03-28	47.020	47.020	46.480	46.585	42.305	3,866
2023-03-27	47.085	47.110	46.785	47.045	42.723	3,053
2023-03-24	45.815	46.560	45.815	46.440	42.174	4,818
2023-03-23	45.985	46.100	45.510	46.100	41.865	5,822
2023-03-22	46.985	47.025	46.650	46.655	42.369	3,637
2023-03-21	47.575	47.680	46.825	46.920	42.609	2,891
2023-03-20	46.785	47.440	46.675	47.245	42.905	10,875
2023-03-17	47.130	47.380	46.825	46.845	42.541	23,966
2023-03-16	46.080	47.080	45.920	46.940	42.628	4,851
2023-03-15	45.700	46.335	45.435	46.020	41.792	6,975
2023-03-14	45.200	45.900	45.200	45.885	41.670	4,751
2023-03-13	45.725	45.815	45.000	45.040	40.902	12,009
2023-03-10	45.805	46.275	45.485	45.955	41.733	9,523
2023-03-09	46.770	46.870	46.395	46.800	42.501	3,563
2023-03-08	46.390	46.715	46.305	46.420	42.155	1,670
2023-03-07	46.205	46.665	46.200	46.340	42.083	5,313
2023-03-06	46.005	46.515	46.005	46.395	42.133	19,193
2023-03-03	45.905	46.375	45.505	46.195	41.951	7,597
2023-03-02	45.535	45.655	45.370	45.510	41.329	1,499
2023-03-01	45.785	45.785	45.050	45.165	41.016	3,622
2023-02-28	45.990	46.020	45.740	45.750	41.547	27,424
2023-02-27	46.235	46.470	45.970	45.985	41.760	1,850
2023-02-24	46.635	46.715	45.735	45.745	41.542	8,607
2023-02-23	46.610	46.670	46.060	46.060	41.828	2,406
2023-02-22	46.680	46.900	46.080	46.230	41.983	3,435
2023-02-21	47.385	47.650	46.590	46.820	42.519	4,923
2023-02-20	47.125	47.745	47.125	47.385	43.032	2,205
2023-02-17	47.495	48.250	47.355	47.625	43.250	4,892
2023-02-16	46.605	48.400	46.550	47.730	43.345	23,815
2023-02-15	44.550	44.855	44.300	44.815	40.698	2,012
2023-02-14	44.570	44.600	44.135	44.135	40.080	4,441
2023-02-13	44.470	44.660	43.940	44.620	40.521	5,173
2023-02-10	43.625	44.030	43.375	43.965	39.926	5,472
2023-02-09	43.725	44.220	43.720	43.770	39.749	3,835
2023-02-08	44.300	44.595	43.715	43.715	39.699	8,975
2023-02-07	44.455	44.560	44.020	44.310	40.239	6,812
2023-02-06	44.700	45.015	44.655	44.840	40.721	4,512
2023-02-03	44.925	45.270	44.845	45.270	41.111	5,875
2023-02-02	43.995	45.160	43.720	45.160	41.011	6,042
2023-02-01	44.650	44.650	43.770	43.995	39.953	3,776
2023-01-31	44.780	44.780	44.350	44.375	40.298	2,980
2023-01-30	44.315	44.505	43.995	44.505	40.416	9,387
2023-01-27	44.625	44.625	44.110	44.510	40.421	4,359
2023-01-26	44.130	44.260	43.860	44.255	40.189	2,535
2023-01-25	44.030	44.035	43.530	43.565	39.563	4,482
2023-01-24	43.695	44.040	43.275	44.000	39.958	5,596
2023-01-23	43.000	43.805	42.585	43.700	39.685	11,517
2023-01-20	43.170	43.215	42.340	42.845	38.909	12,184
2023-01-19	43.750	43.750	43.020	43.020	39.068	13,271
2023-01-18	44.575	44.575	43.930	43.935	39.899	7,640
2023-01-17	45.115	45.310	44.610	44.655	40.553	4,844
2023-01-16	45.260	45.265	44.880	44.950	40.820	2,753
2023-01-13	45.475	45.475	44.880	45.110	40.966	7,185
2023-01-12	45.870	45.870	45.400	45.440	41.265	39,053
2023-01-11	45.610	45.610	45.320	45.540	41.356	2,726
2023-01-10	45.045	45.740	45.020	45.490	41.311	1,668

← NewerPage 16 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.