Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	45.245	45.670	44.960	45.615	41.424	4,915
2023-01-06	44.475	45.400	44.375	45.200	41.047	6,062
2023-01-05	44.735	44.945	44.370	44.610	40.512	2,410
2023-01-04	45.210	45.545	45.055	45.345	41.179	7,991
2023-01-03	45.405	46.000	44.880	44.950	40.513	12,123
2023-01-02	44.725	45.560	44.725	45.505	41.014	8,525
2022-12-30	44.405	44.775	44.145	44.435	40.049	2,536
2022-12-29	44.300	44.760	44.170	44.625	40.221	4,253
2022-12-28	44.850	44.880	44.355	44.435	40.049	7,063
2022-12-27	45.000	45.000	44.480	44.635	40.230	2,551
2022-12-23	44.270	44.830	44.270	44.540	40.144	3,187
2022-12-22	45.010	45.010	44.330	44.330	39.955	2,933
2022-12-21	44.610	45.150	44.610	45.145	40.689	4,697
2022-12-20	44.315	44.735	44.190	44.360	39.982	2,792
2022-12-19	45.025	45.285	44.725	44.725	40.311	8,739
2022-12-16	45.445	45.445	44.535	44.885	40.455	4,765
2022-12-15	46.295	46.335	45.060	45.130	40.676	4,193
2022-12-14	46.895	47.000	46.540	46.865	42.239	8,099
2022-12-13	46.955	47.685	46.555	47.060	42.415	6,761
2022-12-12	46.005	46.265	45.890	46.070	41.523	4,824
2022-12-09	46.255	46.580	46.180	46.420	41.838	2,801
2022-12-08	45.830	46.540	45.830	46.540	41.947	3,710
2022-12-07	46.500	46.575	45.890	45.895	41.365	1,961
2022-12-06	46.950	47.275	46.290	46.290	41.721	901
2022-12-05	46.995	47.285	46.765	47.040	42.397	3,476
2022-12-02	47.680	47.680	46.860	47.065	42.420	2,930
2022-12-01	47.995	47.995	47.350	47.595	42.897	7,795
2022-11-30	46.835	46.835	46.315	46.725	42.113	2,452
2022-11-29	46.295	46.800	46.245	46.285	41.717	4,003
2022-11-28	46.505	46.570	45.840	46.450	41.865	1,954
2022-11-25	47.075	47.205	46.515	46.775	42.158	2,568
2022-11-24	46.945	47.200	46.395	47.200	42.541	9,160
2022-11-23	47.000	47.250	46.155	47.155	42.501	6,587
2022-11-22	46.590	47.040	46.195	46.865	42.239	4,496
2022-11-21	46.380	47.020	46.350	46.705	42.095	3,498
2022-11-18	44.635	46.270	44.505	46.025	41.482	7,583
2022-11-17	44.425	45.065	44.290	44.315	39.941	11,725
2022-11-16	43.445	43.445	42.625	42.690	38.477	3,186
2022-11-15	43.385	43.605	43.095	43.400	39.116	5,405
2022-11-14	43.355	43.640	43.065	43.550	39.252	3,667
2022-11-11	45.015	45.315	42.820	42.825	38.598	9,639
2022-11-10	44.050	45.500	43.980	44.310	39.937	5,590
2022-11-09	44.420	44.700	43.900	43.915	39.581	5,377
2022-11-08	44.955	44.955	44.555	44.835	40.410	2,105
2022-11-07	44.660	45.035	44.525	44.665	40.257	2,139
2022-11-04	44.770	45.175	44.470	44.470	40.081	4,915
2022-11-03	45.700	45.715	44.590	44.915	40.482	9,151
2022-11-02	46.150	46.190	45.945	46.035	41.491	3,284
2022-11-01	46.030	46.240	45.640	46.040	41.496	2,955
2022-10-31	45.905	46.100	45.465	45.865	41.338	2,946
2022-10-28	44.455	45.600	44.455	45.600	41.099	9,773
2022-10-27	44.090	44.960	44.090	44.615	40.212	6,698
2022-10-26	44.235	44.960	44.070	44.680	40.270	9,647
2022-10-25	44.405	44.405	43.640	44.335	39.959	1,461
2022-10-24	43.670	44.210	43.105	43.745	39.427	4,022
2022-10-21	42.360	43.725	42.220	43.390	39.107	4,373
2022-10-20	42.720	43.290	42.635	43.045	38.796	3,065
2022-10-19	42.770	43.000	42.125	42.780	38.558	4,244
2022-10-18	42.550	42.695	42.065	42.180	38.017	3,726
2022-10-17	41.865	42.350	41.495	41.955	37.814	3,810

← NewerPage 17 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.