Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	41.865	42.350	41.495	41.955	37.814	3,810
2022-10-14	41.510	41.905	41.250	41.250	37.179	3,222
2022-10-13	40.415	41.100	39.950	41.100	37.043	6,121
2022-10-12	41.105	41.145	40.755	40.845	36.814	6,125
2022-10-11	41.000	41.150	40.755	41.030	36.980	3,461
2022-10-10	41.635	42.000	41.230	41.355	37.273	2,819
2022-10-07	42.310	42.590	41.720	41.775	37.652	2,888
2022-10-06	42.500	42.720	42.230	42.615	38.409	5,854
2022-10-05	41.930	42.275	41.620	42.275	38.102	1,863
2022-10-04	41.950	42.200	41.800	41.930	37.792	9,792
2022-10-03	40.915	42.005	40.680	41.820	37.388	6,471
2022-09-30	41.600	41.880	41.440	41.690	37.271	3,072
2022-09-29	42.585	42.585	41.400	41.470	37.075	7,120
2022-09-28	42.005	42.710	42.000	42.710	38.183	10,336
2022-09-27	42.580	42.770	42.300	42.415	37.920	2,562
2022-09-26	41.715	42.510	41.625	42.485	37.982	6,014
2022-09-23	41.805	42.245	41.690	41.870	37.432	12,459
2022-09-22	42.145	42.420	41.855	41.995	37.544	2,262
2022-09-21	42.795	43.200	42.010	43.080	38.514	16,370
2022-09-20	43.170	43.240	42.525	42.580	38.067	3,622
2022-09-19	43.425	43.425	43.000	43.010	38.452	4,225
2022-09-16	43.270	43.510	42.695	42.805	38.268	6,128
2022-09-15	44.315	44.315	43.465	43.560	38.943	3,776
2022-09-14	44.600	44.600	44.000	44.120	39.444	1,569
2022-09-13	46.050	46.050	44.780	44.780	40.034	2,256
2022-09-12	45.375	46.095	45.005	46.060	41.178	2,717
2022-09-09	45.410	45.635	44.650	45.625	40.789	15,339
2022-09-08	44.935	45.645	44.800	45.645	40.807	4,889
2022-09-07	44.695	45.155	44.695	45.030	40.258	16,457
2022-09-06	45.000	45.285	44.500	44.985	40.217	1,670
2022-09-05	45.405	45.405	45.000	45.000	40.231	3,390
2022-09-02	45.625	45.800	45.040	45.575	40.745	5,387
2022-09-01	44.350	45.285	44.350	45.285	40.485	2,949
2022-08-31	45.605	45.875	44.630	44.735	39.994	6,359
2022-08-30	46.025	46.145	45.200	45.240	40.445	5,370
2022-08-29	45.975	46.095	45.520	45.765	40.915	4,027
2022-08-26	47.305	47.620	46.120	46.345	41.433	4,885
2022-08-25	47.485	47.495	47.110	47.260	42.251	3,742
2022-08-24	47.810	47.840	47.225	47.460	42.430	2,362
2022-08-23	48.265	48.600	47.700	47.780	42.716	6,764
2022-08-22	48.500	48.550	47.975	48.275	43.159	9,451
2022-08-19	48.950	49.145	48.215	48.665	43.507	5,753
2022-08-18	47.840	49.245	47.745	48.975	43.784	15,956
2022-08-17	46.185	46.195	45.540	45.600	40.767	9,068
2022-08-16	45.880	46.100	45.695	46.085	41.201	4,467
2022-08-15	45.500	45.500	45.150	45.285	40.485	5,968
2022-08-12	44.620	45.315	44.485	45.300	40.499	5,775
2022-08-11	44.935	44.935	44.025	44.680	39.945	3,792
2022-08-10	44.055	44.500	43.825	44.340	39.641	5,447
2022-08-09	44.140	44.250	43.710	44.075	39.404	8,933
2022-08-08	44.615	44.615	44.095	44.140	39.462	5,733
2022-08-05	44.545	44.760	43.915	43.960	39.301	3,647
2022-08-04	44.635	45.120	44.385	44.385	39.681	4,638
2022-08-03	44.550	44.760	43.890	44.745	40.003	4,901
2022-08-02	44.285	44.500	43.895	44.370	39.667	5,291
2022-08-01	44.275	44.300	43.825	44.065	39.395	2,263
2022-07-29	44.765	44.905	44.065	44.065	39.395	19,745
2022-07-28	44.040	44.790	43.140	44.750	40.007	10,581
2022-07-27	43.140	43.660	43.085	43.415	38.814	9,868
2022-07-26	43.300	44.100	43.225	43.650	39.024	13,389

← NewerPage 18 of 22 · 1,276 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.