Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	46.150	46.890	45.980	46.280	43.587	18,178,800
2024-05-24	46.630	46.800	46.380	46.420	43.719	11,941,100
2024-05-23	47.150	47.190	46.510	46.600	43.889	18,837,500
2024-05-22	47.100	47.840	47.040	47.430	44.670	19,940,600
2024-05-21	47.120	47.150	46.610	46.940	44.209	25,172,200
2024-05-20	48.000	48.070	47.010	47.130	44.388	22,040,700
2024-05-17	48.260	48.560	48.110	48.170	45.367	22,020,300
2024-05-16	50.080	50.110	48.170	48.340	45.527	47,829,400
2024-05-15	49.190	49.730	48.730	49.670	46.780	37,342,100
2024-05-14	48.980	49.180	48.350	48.950	46.102	17,379,700
2024-05-13	48.310	48.820	48.230	48.680	45.847	15,149,100
2024-05-10	48.000	48.100	47.700	48.060	45.264	12,096,900
2024-05-09	48.000	48.090	47.650	47.790	45.009	12,449,300
2024-05-08	47.440	48.140	47.250	48.000	45.207	15,130,200
2024-05-07	47.210	47.460	47.010	47.280	44.529	14,308,200
2024-05-06	47.220	47.440	46.970	47.110	44.369	14,163,000
2024-05-03	47.100	47.400	46.840	47.120	44.378	17,935,300
2024-05-02	47.030	47.120	46.600	46.790	44.067	15,441,700
2024-05-01	46.700	47.570	46.680	46.840	44.115	18,266,400
2024-04-30	47.610	47.690	46.970	46.980	44.246	18,535,400
2024-04-29	47.990	48.310	47.580	47.780	45.000	11,599,500
2024-04-26	47.640	48.280	47.610	47.860	45.075	14,658,900
2024-04-25	48.780	48.930	47.850	48.100	45.301	18,790,900
2024-04-24	48.050	48.380	47.920	48.350	45.537	14,828,500
2024-04-23	48.140	48.460	48.060	48.320	45.508	16,261,700
2024-04-22	48.490	48.590	48.000	48.140	45.339	20,135,700
2024-04-19	48.390	48.430	48.030	48.320	45.508	20,964,400
2024-04-18	48.410	48.410	47.880	48.110	45.311	13,080,900
2024-04-17	48.000	48.280	47.710	47.790	45.009	14,407,600
2024-04-16	48.470	48.510	47.840	47.920	45.132	14,233,400
2024-04-15	49.720	49.790	48.200	48.240	45.433	20,310,800
2024-04-12	49.210	49.230	48.440	48.490	45.669	16,418,100
2024-04-11	49.320	49.590	49.000	49.530	46.648	15,703,900
2024-04-10	49.730	49.770	48.810	49.210	46.347	20,026,400
2024-04-09	48.840	50.200	48.520	50.010	47.100	26,686,600
2024-04-08	48.190	48.660	48.160	48.240	45.433	15,375,700
2024-04-05	47.960	48.670	47.890	48.550	45.725	18,661,300
2024-04-04	49.090	49.550	48.040	48.110	45.311	17,374,000
2024-04-03	48.800	49.220	48.660	48.740	45.904	22,210,000
2024-04-02	49.960	50.090	49.150	49.360	46.111	16,414,400
2024-04-01	49.960	50.200	49.870	50.040	46.746	15,138,100
2024-03-28	49.890	50.200	49.810	49.910	46.625	18,139,700
2024-03-27	49.770	49.900	49.410	49.770	46.494	17,231,000
2024-03-26	49.550	49.810	49.480	49.550	46.289	13,842,900
2024-03-25	49.560	49.760	49.290	49.680	46.410	16,191,200
2024-03-22	50.050	50.100	49.720	49.780	46.504	15,022,900
2024-03-21	49.710	50.190	49.560	49.880	46.597	26,102,900
2024-03-20	49.040	49.580	48.940	49.550	46.289	18,554,100
2024-03-19	49.120	49.600	48.970	49.140	45.906	19,601,100
2024-03-18	49.220	49.660	48.980	49.270	46.027	17,406,700
2024-03-15	49.790	49.960	48.900	48.930	45.709	57,049,200
2024-03-14	50.270	50.350	49.600	49.790	46.513	17,239,400
2024-03-13	50.030	50.150	49.830	50.110	46.812	16,669,900
2024-03-12	50.540	50.550	49.890	50.070	46.774	17,590,400
2024-03-11	49.720	50.300	49.580	50.220	46.915	17,715,100
2024-03-08	48.870	49.780	48.850	49.500	46.242	19,316,200
2024-03-07	49.440	49.480	48.830	48.900	45.681	21,224,700
2024-03-06	48.980	49.410	48.970	49.170	45.934	20,903,600
2024-03-05	49.040	49.070	48.570	48.950	45.728	18,101,300
2024-03-04	48.370	49.470	48.230	49.130	45.896	25,214,500

← NewerPage 11 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.