Cisco Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	49.580	50.010	48.540	48.540	42.749	16,539
2022-02-02	48.505	49.165	48.475	49.140	43.278	10,596
2022-02-01	49.585	49.585	48.700	49.025	43.176	7,814
2022-01-31	50.120	50.120	49.185	49.665	43.740	11,741
2022-01-28	49.140	49.650	47.930	48.955	43.115	53,236
2022-01-27	48.895	50.610	48.400	50.140	44.158	16,958
2022-01-26	49.940	50.320	49.200	49.870	43.920	28,728
2022-01-25	49.705	50.170	48.845	49.545	43.634	16,571
2022-01-24	50.060	50.540	48.715	49.240	43.366	74,992
2022-01-21	51.000	51.460	50.570	50.680	44.634	68,637
2022-01-20	52.090	52.210	51.780	51.930	45.735	7,957
2022-01-19	52.630	52.690	50.900	52.080	45.867	178,547
2022-01-18	53.280	53.420	52.330	52.640	46.360	13,967
2022-01-17	53.610	54.100	53.380	53.500	47.117	3,705
2022-01-14	53.500	53.860	53.330	53.670	47.267	8,518
2022-01-13	54.000	54.330	53.320	53.960	47.523	4,632
2022-01-12	54.740	55.020	54.350	54.470	47.972	7,472
2022-01-11	54.670	54.870	54.150	54.650	48.130	4,844
2022-01-10	54.430	54.430	53.600	53.710	47.302	4,800
2022-01-07	54.530	54.530	53.440	53.610	47.214	9,595
2022-01-06	52.890	54.000	52.500	53.730	47.320	11,805
2022-01-05	54.490	54.490	53.740	53.960	47.523	12,781
2022-01-04	55.240	55.730	55.020	55.020	48.456	20,635
2022-01-03	56.010	56.150	55.400	55.400	48.501	22,349
2021-12-30	56.940	56.940	56.350	56.550	49.508	2,696
2021-12-29	56.300	56.670	56.080	56.270	49.263	5,634
2021-12-28	55.900	56.260	55.870	56.190	49.192	6,605
2021-12-27	54.900	56.000	54.900	55.880	48.921	3,025
2021-12-23	54.390	55.510	54.050	55.170	48.300	6,597
2021-12-22	53.990	54.200	53.730	54.200	47.450	3,874
2021-12-21	53.480	53.870	53.350	53.720	47.030	4,508
2021-12-20	53.590	53.590	52.580	52.840	46.260	14,751
2021-12-17	53.600	53.600	53.010	53.290	46.654	11,828
2021-12-16	52.880	53.670	52.850	53.450	46.794	6,198
2021-12-15	51.320	52.320	50.960	52.170	45.673	11,457
2021-12-14	52.540	52.540	50.970	51.130	44.763	4,096
2021-12-13	52.580	52.720	52.040	52.110	45.621	10,293
2021-12-10	51.020	52.250	50.880	51.910	45.445	7,931
2021-12-09	50.130	51.000	49.950	50.770	44.447	11,460
2021-12-08	51.410	51.680	50.250	50.260	44.001	8,473
2021-12-07	50.420	51.640	50.420	51.490	45.078	13,735
2021-12-06	50.130	50.500	49.715	50.330	44.062	5,538
2021-12-03	49.760	50.300	49.560	50.000	43.773	4,558
2021-12-02	49.105	49.730	48.545	49.520	43.353	8,388
2021-12-01	48.690	49.670	48.665	49.600	43.423	10,278
2021-11-30	49.070	49.165	48.450	48.450	42.416	10,122
2021-11-29	48.805	49.110	48.540	49.050	42.942	7,681
2021-11-26	48.985	49.010	48.040	48.400	42.373	42,521
2021-11-25	49.900	49.900	49.150	49.185	43.060	15,286
2021-11-24	48.795	49.585	48.795	49.435	43.279	9,085
2021-11-23	48.425	49.250	48.155	49.065	42.955	12,764
2021-11-22	47.540	48.925	47.000	48.925	42.832	18,535
2021-11-19	47.100	47.840	46.835	46.940	41.094	22,717
2021-11-18	47.200	47.455	45.075	45.465	39.803	55,259
2021-11-17	50.370	50.450	49.840	50.350	44.080	11,646
2021-11-16	50.830	51.000	50.280	50.580	44.281	27,732
2021-11-15	49.750	50.280	49.700	50.220	43.966	8,428
2021-11-12	49.445	49.800	49.220	49.755	43.559	6,337
2021-11-11	50.310	50.550	49.600	49.615	43.436	10,003
2021-11-10	49.775	50.670	49.470	50.670	44.360	8,617

← NewerPage 21 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.