Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CIS.XETRA stock page

Cisco Systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-0949.00549.55049.00549.55043.3796,957
2021-11-0849.70049.70048.98549.02042.9156,986
2021-11-0549.38550.15049.38549.43043.2744,242
2021-11-0449.90549.90549.24549.38543.2359,095
2021-11-0349.64550.00049.36049.50043.3363,329
2021-11-0248.22049.86548.22049.50043.3366,163
2021-11-0148.52048.70047.96048.07042.08410,429
2021-10-2948.22548.70048.22548.68042.61812,259
2021-10-2848.05548.68048.00048.34042.3207,304
2021-10-2748.31048.66547.90048.61042.55613,408
2021-10-2647.73548.54547.43048.53542.49111,626
2021-10-2547.56547.67047.11047.60041.6724,642
2021-10-2247.85047.98547.42547.42541.51910,643
2021-10-2147.96048.33547.80047.84541.8876,852
2021-10-2048.00048.26547.86548.12542.1322,234
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-020.3736 USD
2026-07-060.3736 USD
2026-04-020.3736 USD
2026-01-020.3647 USD
2025-10-030.3647 USD
2025-07-030.3647 USD
2025-04-030.3647 USD
2025-01-030.3558 USD
2024-10-020.3558 USD
2024-07-050.3558 USD
2024-04-030.3558 USD
2024-01-030.3469 USD
2023-10-030.3469 USD
2023-07-050.3469 USD
2023-04-040.3469 USD
2023-01-040.3380 USD
2022-10-040.3380 USD
2022-07-050.3380 USD
2022-04-050.3380 USD
2022-01-040.3291 USD
2021-10-040.3291 USD
2021-07-020.3291 USD
2021-04-050.3136 USD
2021-01-040.3202 USD
2020-10-010.3202 USD
2020-07-020.3202 USD
2020-04-020.3202 USD
2020-01-020.3113 USD
2019-10-030.3113 USD
2019-07-030.3113 USD
2019-04-040.3113 USD
2019-01-030.2935 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.