Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	47.140	47.445	46.400	46.980	41.654	7,346
2022-04-29	47.600	49.030	47.485	47.485	42.101	5,968
2022-04-28	47.730	47.730	46.665	47.375	42.004	11,052
2022-04-27	48.000	48.520	47.240	47.545	42.154	4,870
2022-04-26	48.235	48.555	47.810	48.160	42.700	6,346
2022-04-25	47.505	48.000	47.375	47.500	42.115	9,174
2022-04-22	48.610	48.925	48.000	48.030	42.585	5,716
2022-04-21	48.600	49.610	48.600	49.410	43.808	4,542
2022-04-20	47.780	48.965	47.735	48.965	43.413	7,422
2022-04-19	47.495	47.720	47.130	47.630	42.230	4,144
2022-04-14	48.050	48.320	47.745	47.920	42.487	4,468
2022-04-13	48.325	48.325	47.440	47.600	42.203	2,929
2022-04-12	48.920	48.920	47.190	48.345	42.864	7,546
2022-04-11	49.555	49.910	48.965	49.000	43.445	16,554
2022-04-08	50.710	50.710	49.820	50.310	44.606	3,156
2022-04-07	49.630	50.230	49.360	49.360	43.764	5,843
2022-04-06	50.110	50.520	49.405	49.660	44.030	27,371
2022-04-05	50.900	50.900	50.260	50.560	44.828	2,515
2022-04-04	50.610	50.800	50.100	50.600	44.563	5,044
2022-04-01	50.800	50.950	50.040	50.040	44.070	3,080
2022-03-31	50.060	51.200	50.060	51.110	45.013	2,447
2022-03-30	49.880	50.990	49.550	50.580	44.546	2,455
2022-03-29	50.200	50.450	49.780	49.780	43.841	3,224
2022-03-28	50.240	50.250	49.655	49.815	43.872	3,655
2022-03-25	49.690	49.970	49.440	49.615	43.696	1,783
2022-03-24	49.525	49.960	48.945	49.010	43.163	7,273
2022-03-23	50.940	51.130	49.990	49.990	44.026	6,764
2022-03-22	51.230	51.380	50.760	51.140	45.039	1,696
2022-03-21	50.720	51.000	50.360	50.760	44.704	3,657
2022-03-18	50.700	50.970	50.280	50.510	44.484	16,948
2022-03-17	50.750	50.750	50.100	50.470	44.449	1,902
2022-03-16	51.090	51.210	50.120	50.690	44.643	14,741
2022-03-15	49.470	50.530	49.195	50.530	44.502	4,763
2022-03-14	50.360	50.630	49.520	49.520	43.612	9,507
2022-03-11	50.010	51.070	49.900	50.400	44.387	2,651
2022-03-10	50.320	50.630	49.140	49.370	43.480	19,983
2022-03-09	49.970	50.410	49.760	50.390	44.378	17,080
2022-03-08	50.720	51.250	49.940	49.940	43.982	10,841
2022-03-07	51.190	51.940	50.950	51.570	45.418	24,468
2022-03-04	50.850	51.220	50.330	51.120	45.021	12,765
2022-03-03	50.420	51.420	50.300	50.740	44.687	4,793
2022-03-02	49.450	50.460	49.005	50.320	44.317	3,612
2022-03-01	49.925	50.110	49.275	49.310	43.427	5,843
2022-02-28	50.450	50.450	49.200	49.790	43.850	6,361
2022-02-25	47.960	49.835	47.960	49.750	43.815	6,798
2022-02-24	47.495	49.020	47.285	48.435	42.657	40,996
2022-02-23	49.955	50.080	49.215	49.245	43.370	8,272
2022-02-22	49.050	50.880	49.050	49.955	43.995	56,078
2022-02-21	50.640	50.640	49.470	49.470	43.568	11,338
2022-02-18	49.410	50.460	48.825	50.080	44.105	14,263
2022-02-17	49.025	50.130	48.585	49.605	43.687	17,480
2022-02-16	47.795	47.975	46.980	47.195	41.565	4,027
2022-02-15	47.175	47.785	47.075	47.700	42.009	6,165
2022-02-14	47.315	47.730	46.615	47.020	41.411	23,869
2022-02-11	47.985	48.325	47.840	47.925	42.208	3,746
2022-02-10	49.295	49.295	48.305	48.305	42.542	5,739
2022-02-09	48.295	49.155	48.295	49.010	43.163	4,242
2022-02-08	48.265	48.490	47.950	48.275	42.516	6,710
2022-02-07	47.965	48.390	47.900	48.275	42.516	2,775
2022-02-04	48.540	48.635	47.145	48.085	42.348	32,434

← NewerPage 20 of 22 · 1,279 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.