Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	50.720	50.930	50.180	50.220	47.703	19,143,100
2024-08-21	50.290	50.550	50.030	50.450	47.922	21,177,600
2024-08-20	49.980	50.370	49.600	50.240	47.722	18,697,300
2024-08-19	49.330	49.990	49.300	49.980	47.475	16,436,600
2024-08-16	48.640	49.730	48.500	49.460	46.981	27,424,900
2024-08-15	48.750	50.280	48.160	48.530	46.098	45,976,400
2024-08-14	45.140	45.740	45.040	45.440	43.163	30,675,600
2024-08-13	44.980	45.390	44.890	45.370	43.096	20,976,900
2024-08-12	45.530	45.740	44.500	44.860	42.612	20,289,500
2024-08-09	45.700	46.060	45.240	45.470	43.191	21,217,600
2024-08-08	45.280	46.270	45.280	45.830	43.533	18,369,100
2024-08-07	45.420	46.210	45.090	45.120	42.859	18,301,100
2024-08-06	44.750	45.740	44.640	45.160	42.897	20,524,000
2024-08-05	46.550	46.680	44.690	44.740	42.498	29,669,600
2024-08-02	47.680	47.750	46.350	46.660	44.322	24,000,200
2024-08-01	48.620	48.720	47.200	47.390	45.015	18,837,500
2024-07-31	48.410	48.770	48.240	48.450	46.022	19,953,600
2024-07-30	48.190	48.550	47.890	48.140	45.727	20,166,000
2024-07-29	47.820	48.210	47.440	47.990	45.585	11,475,700
2024-07-26	47.320	48.010	47.240	47.880	45.480	16,104,900
2024-07-25	47.370	48.190	47.060	47.240	44.872	20,631,200
2024-07-24	46.540	47.040	46.240	46.850	44.502	25,318,200
2024-07-23	46.750	46.780	46.340	46.360	44.037	16,372,000
2024-07-22	47.320	47.380	46.770	46.820	44.473	19,899,400
2024-07-19	48.090	48.100	47.140	47.320	44.948	18,289,200
2024-07-18	48.150	48.640	47.980	48.040	45.632	18,462,500
2024-07-17	47.460	48.740	47.350	48.520	46.088	26,638,700
2024-07-16	47.450	47.970	47.220	47.420	45.043	17,037,300
2024-07-15	47.410	47.490	46.790	47.400	45.024	15,925,900
2024-07-12	46.780	47.860	46.650	47.380	45.005	20,936,100
2024-07-11	46.180	46.910	46.180	46.760	44.416	19,741,200
2024-07-10	46.060	46.290	45.830	46.270	43.951	18,737,300
2024-07-09	46.000	46.100	45.650	45.800	43.505	17,343,400
2024-07-08	46.350	46.780	45.950	46.060	43.752	19,320,900
2024-07-05	46.430	46.760	46.310	46.650	44.312	14,692,600
2024-07-03	47.150	47.520	47.040	47.090	44.350	8,118,300
2024-07-02	47.400	47.790	46.960	47.280	44.529	19,794,200
2024-07-01	47.480	47.840	47.350	47.520	44.755	17,776,000
2024-06-28	47.550	47.860	47.340	47.510	44.746	23,921,100
2024-06-27	46.780	47.510	46.770	47.450	44.689	16,541,900
2024-06-26	47.060	47.410	46.800	46.860	44.133	13,981,300
2024-06-25	47.270	47.820	46.990	47.380	44.623	17,615,800
2024-06-24	47.490	47.780	47.020	47.280	44.529	19,136,200
2024-06-21	47.100	47.840	47.050	47.290	44.538	64,967,000
2024-06-20	45.910	46.870	45.860	46.720	44.002	25,613,200
2024-06-18	45.500	45.990	45.500	45.970	43.295	17,627,000
2024-06-17	45.400	45.710	44.950	45.690	43.031	16,382,000
2024-06-14	45.320	45.710	44.970	45.680	43.022	15,274,200
2024-06-13	45.420	45.550	45.120	45.520	42.871	16,149,000
2024-06-12	45.990	46.080	45.390	45.620	42.966	16,803,100
2024-06-11	45.690	45.930	45.360	45.770	43.107	17,450,700
2024-06-10	45.800	45.860	45.270	45.850	43.182	13,400,400
2024-06-07	45.950	46.290	45.790	45.840	43.173	15,734,600
2024-06-06	45.940	46.390	45.780	46.230	43.540	15,456,100
2024-06-05	47.520	47.630	45.640	46.020	43.342	28,746,400
2024-06-04	46.650	47.600	46.510	47.420	44.661	23,330,300
2024-06-03	46.720	46.770	46.280	46.650	43.936	23,295,000
2024-05-31	46.140	46.570	46.010	46.500	43.794	39,269,100
2024-05-30	46.100	46.460	46.000	46.120	43.436	19,894,200
2024-05-29	45.900	46.330	45.850	46.080	43.399	16,001,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-03-23	2:1
1999-06-22	2:1
1998-09-16	3:2
1997-12-17	3:2
1996-02-20	2:1
1994-03-21	2:1
1993-03-22	2:1
1992-03-23	2:1
1991-03-18	2:1

Dividends

Ex-date	Amount
2026-10-02	0.4200 USD
2026-07-06	0.4200 USD
2026-04-02	0.4200 USD
2026-01-02	0.4100 USD
2025-10-03	0.4100 USD
2025-07-03	0.4100 USD
2025-04-03	0.4100 USD
2025-01-03	0.4000 USD
2024-10-02	0.4000 USD
2024-07-05	0.4000 USD
2024-04-03	0.4000 USD
2024-01-03	0.3900 USD
2023-10-03	0.3900 USD
2023-07-05	0.3900 USD
2023-04-04	0.3900 USD
2023-01-04	0.3800 USD
2022-10-04	0.3800 USD
2022-07-05	0.3800 USD
2022-04-05	0.3800 USD
2022-01-04	0.3700 USD
2021-10-04	0.3700 USD
2021-07-02	0.3700 USD
2021-04-05	0.3700 USD
2021-01-04	0.3600 USD
2020-10-01	0.3600 USD
2020-07-02	0.3600 USD
2020-04-02	0.3600 USD
2020-01-02	0.3500 USD
2019-10-03	0.3500 USD
2019-07-03	0.3500 USD
2019-04-04	0.3500 USD
2019-01-03	0.3300 USD

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