Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	43.770	43.770	43.345	43.510	38.899	4,390
2022-07-22	43.745	44.240	43.395	43.545	38.930	14,508
2022-07-21	43.460	43.565	43.135	43.565	38.948	2,210
2022-07-20	43.380	43.380	42.735	43.305	38.715	2,685
2022-07-19	42.115	42.835	41.285	42.825	38.286	13,330
2022-07-18	42.630	42.850	42.215	42.400	37.906	7,464
2022-07-15	42.415	42.635	41.440	42.490	37.987	8,344
2022-07-14	42.100	42.100	41.480	41.695	37.276	4,964
2022-07-13	43.010	43.010	41.355	42.190	37.719	4,181
2022-07-12	43.000	43.460	42.810	43.450	38.845	7,526
2022-07-11	42.730	43.020	42.405	43.015	38.456	3,148
2022-07-08	42.205	42.885	42.205	42.775	38.242	4,292
2022-07-07	41.835	42.520	41.600	42.405	37.911	7,872
2022-07-06	40.935	41.725	40.560	41.540	37.137	4,103
2022-07-05	40.745	40.980	39.840	40.145	35.890	4,156
2022-07-04	40.930	41.040	40.125	40.885	36.250	10,384
2022-07-01	40.490	41.050	40.225	40.455	35.868	2,399
2022-06-30	40.875	40.875	40.420	40.820	36.192	6,867
2022-06-29	41.000	41.255	40.705	41.050	36.396	3,129
2022-06-28	41.630	42.125	41.410	41.605	36.888	5,206
2022-06-27	41.925	41.995	41.420	41.570	36.857	5,043
2022-06-24	40.730	41.650	40.730	41.550	36.839	3,392
2022-06-23	41.350	41.800	41.035	41.125	36.462	15,986
2022-06-22	41.460	41.925	40.925	41.600	36.884	4,574
2022-06-21	41.555	41.830	41.345	41.725	36.994	1,760
2022-06-20	41.625	41.770	41.085	41.560	36.848	1,196
2022-06-17	41.400	41.880	40.995	41.605	36.888	11,143
2022-06-16	41.830	41.830	40.845	40.915	36.276	6,124
2022-06-15	41.470	41.965	41.085	41.880	37.132	3,559
2022-06-14	41.910	41.910	41.285	41.350	36.662	9,844
2022-06-13	40.730	41.525	40.280	41.525	36.817	6,009
2022-06-10	41.755	42.000	41.250	41.385	36.693	4,594
2022-06-09	42.185	42.335	41.580	42.215	37.429	4,418
2022-06-08	42.720	42.720	42.130	42.385	37.580	886
2022-06-07	41.995	42.525	41.995	42.420	37.611	6,109
2022-06-06	42.675	43.000	42.125	42.525	37.704	3,619
2022-06-03	42.600	42.780	42.205	42.205	37.420	8,150
2022-06-02	42.255	42.800	42.030	42.145	37.367	4,789
2022-06-01	42.225	42.615	41.790	42.270	37.478	11,705
2022-05-31	42.305	42.600	41.830	41.885	37.136	8,421
2022-05-30	42.975	42.975	42.340	42.900	38.036	5,835
2022-05-27	42.080	42.380	41.840	42.370	37.566	8,002
2022-05-26	41.780	42.340	41.210	41.985	37.225	9,670
2022-05-25	40.950	41.735	40.555	40.935	36.294	39,827
2022-05-24	40.100	40.615	39.695	39.785	35.274	9,443
2022-05-23	40.805	40.935	40.320	40.735	36.117	10,780
2022-05-20	39.705	40.420	39.410	39.940	35.412	30,803
2022-05-19	40.405	41.630	39.205	39.585	35.097	53,663
2022-05-18	48.000	48.000	47.015	47.015	41.685	5,755
2022-05-17	47.345	48.070	46.880	48.070	42.620	8,520
2022-05-16	47.555	47.670	46.900	47.480	42.097	3,620
2022-05-13	46.615	47.395	46.495	47.395	42.022	5,573
2022-05-12	46.155	46.655	46.010	46.240	40.997	5,819
2022-05-11	46.935	47.290	46.045	46.755	41.454	10,077
2022-05-10	46.575	47.225	46.465	46.810	41.503	2,584
2022-05-09	46.600	46.785	46.190	46.450	41.184	13,088
2022-05-06	47.135	47.545	46.355	46.580	41.299	7,405
2022-05-05	48.580	48.580	47.765	47.775	42.358	4,400
2022-05-04	47.555	47.590	47.110	47.110	41.769	1,428
2022-05-03	47.640	47.775	47.080	47.720	42.310	4,552

← NewerPage 19 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.