Cisco Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 54.800 | 56.110 | 54.800 | 56.060 | 53.647 | 2,151 |
| 2024-11-21 | 54.270 | 55.240 | 54.270 | 55.240 | 52.863 | 3,589 |
| 2024-11-20 | 53.930 | 54.290 | 53.770 | 54.140 | 51.810 | 1,372 |
| 2024-11-19 | 54.310 | 54.310 | 53.320 | 53.890 | 51.571 | 1,895 |
| 2024-11-18 | 54.460 | 54.840 | 54.360 | 54.840 | 52.480 | 1,768 |
| 2024-11-15 | 54.790 | 55.060 | 54.230 | 54.540 | 52.193 | 4,337 |
| 2024-11-14 | 54.420 | 56.410 | 53.060 | 54.950 | 52.585 | 23,770 |
| 2024-11-13 | 55.190 | 55.560 | 54.720 | 55.460 | 53.073 | 10,402 |
| 2024-11-12 | 55.260 | 55.520 | 55.080 | 55.340 | 52.958 | 8,888 |
| 2024-11-11 | 54.310 | 55.660 | 54.310 | 54.870 | 52.509 | 15,604 |
| 2024-11-08 | 53.730 | 54.310 | 53.630 | 54.000 | 51.676 | 11,917 |
| 2024-11-07 | 53.950 | 53.990 | 53.430 | 53.540 | 51.236 | 3,812 |
| 2024-11-06 | 52.600 | 53.880 | 52.500 | 53.610 | 51.303 | 13,833 |
| 2024-11-05 | 51.240 | 51.370 | 50.990 | 51.350 | 49.140 | 3,435 |
| 2024-11-04 | 50.990 | 51.190 | 50.630 | 51.100 | 48.901 | 2,487 |
| 2024-11-01 | 50.790 | 51.360 | 50.100 | 51.230 | 49.025 | 3,897 |
| 2024-10-31 | 51.100 | 51.230 | 50.420 | 50.740 | 48.556 | 3,510 |
| 2024-10-30 | 51.500 | 51.640 | 51.060 | 51.270 | 49.063 | 3,393 |
| 2024-10-29 | 51.150 | 51.820 | 51.070 | 51.750 | 49.523 | 2,810 |
| 2024-10-28 | 51.690 | 51.750 | 51.090 | 51.270 | 49.063 | 7,340 |
| 2024-10-25 | 51.880 | 52.070 | 51.670 | 51.800 | 49.571 | 1,747 |
| 2024-10-24 | 52.090 | 52.340 | 51.880 | 52.080 | 49.839 | 3,615 |
| 2024-10-23 | 52.240 | 52.530 | 52.190 | 52.190 | 49.944 | 2,597 |
| 2024-10-22 | 52.210 | 52.410 | 51.610 | 52.400 | 50.145 | 3,025 |
| 2024-10-21 | 52.190 | 52.580 | 51.900 | 52.440 | 50.183 | 6,871 |
| 2024-10-18 | 52.100 | 52.280 | 51.710 | 52.250 | 50.001 | 4,552 |
| 2024-10-17 | 51.950 | 52.210 | 51.680 | 52.040 | 49.800 | 8,684 |
| 2024-10-16 | 50.180 | 51.060 | 50.120 | 51.060 | 48.863 | 7,461 |
| 2024-10-15 | 49.875 | 50.030 | 49.690 | 49.745 | 47.604 | 4,995 |
| 2024-10-14 | 49.560 | 49.860 | 49.375 | 49.605 | 47.470 | 5,580 |
| 2024-10-11 | 48.860 | 49.525 | 48.745 | 49.310 | 47.188 | 1,803 |
| 2024-10-10 | 49.065 | 49.180 | 48.900 | 48.995 | 46.886 | 3,670 |
| 2024-10-09 | 47.975 | 48.675 | 47.895 | 48.675 | 46.580 | 2,527 |
| 2024-10-08 | 47.765 | 47.960 | 47.610 | 47.960 | 45.896 | 3,373 |
| 2024-10-07 | 48.050 | 48.100 | 47.760 | 48.075 | 46.006 | 2,990 |
| 2024-10-04 | 47.165 | 48.125 | 47.165 | 47.930 | 45.867 | 2,922 |
| 2024-10-03 | 47.580 | 47.700 | 47.275 | 47.560 | 45.513 | 4,562 |
| 2024-10-02 | 47.445 | 47.810 | 47.210 | 47.730 | 45.676 | 3,088 |
| 2024-10-01 | 47.995 | 48.025 | 47.270 | 47.435 | 45.053 | 5,460 |
| 2024-09-30 | 47.180 | 47.520 | 47.105 | 47.510 | 45.124 | 2,291 |
| 2024-09-27 | 47.505 | 47.660 | 47.295 | 47.555 | 45.167 | 5,898 |
| 2024-09-26 | 47.320 | 47.775 | 47.250 | 47.385 | 45.006 | 3,459 |
| 2024-09-25 | 47.000 | 47.100 | 46.620 | 47.075 | 44.711 | 13,091 |
| 2024-09-24 | 47.070 | 47.070 | 46.745 | 47.025 | 44.664 | 3,961 |
| 2024-09-23 | 46.685 | 47.040 | 46.615 | 46.870 | 44.516 | 4,800 |
| 2024-09-20 | 46.060 | 46.810 | 45.930 | 46.720 | 44.374 | 7,730 |
| 2024-09-19 | 45.710 | 46.425 | 45.270 | 46.165 | 43.847 | 10,591 |
| 2024-09-18 | 45.530 | 45.575 | 45.295 | 45.420 | 43.139 | 8,199 |
| 2024-09-17 | 45.985 | 46.200 | 45.740 | 46.105 | 43.790 | 10,359 |
| 2024-09-16 | 44.870 | 45.620 | 44.765 | 45.545 | 43.258 | 5,694 |
| 2024-09-13 | 44.760 | 45.040 | 44.660 | 44.960 | 42.702 | 5,677 |
| 2024-09-12 | 44.620 | 44.710 | 44.315 | 44.460 | 42.227 | 4,009 |
| 2024-09-11 | 44.170 | 44.225 | 43.520 | 43.650 | 41.458 | 3,527 |
| 2024-09-10 | 44.285 | 44.310 | 43.930 | 44.195 | 41.976 | 6,427 |
| 2024-09-09 | 44.065 | 44.200 | 43.700 | 44.200 | 41.980 | 8,772 |
| 2024-09-06 | 44.380 | 44.380 | 43.600 | 43.670 | 41.477 | 5,005 |
| 2024-09-05 | 44.865 | 44.865 | 44.210 | 44.355 | 42.128 | 2,577 |
| 2024-09-04 | 45.270 | 45.365 | 44.820 | 44.895 | 42.641 | 11,219 |
| 2024-09-03 | 45.710 | 45.710 | 45.335 | 45.365 | 43.087 | 1,443 |
| 2024-09-02 | 45.570 | 45.755 | 45.280 | 45.280 | 43.006 | 2,925 |
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.