Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	48.370	49.470	48.230	49.130	45.896	25,214,500
2024-03-01	48.110	48.420	47.660	48.400	45.214	18,508,100
2024-02-29	48.190	48.480	48.130	48.370	45.186	22,962,500
2024-02-28	48.200	48.480	48.010	48.060	44.897	14,635,100
2024-02-27	48.150	48.450	48.020	48.310	45.130	12,515,400
2024-02-26	48.850	48.900	48.360	48.400	45.214	13,018,700
2024-02-23	48.620	49.140	48.500	48.860	45.644	13,141,900
2024-02-22	48.270	48.700	48.150	48.570	45.373	22,020,300
2024-02-21	48.450	48.520	47.900	48.480	45.289	15,981,300
2024-02-20	47.970	48.470	47.850	48.280	45.102	26,402,500
2024-02-16	48.750	49.080	48.390	48.440	45.252	24,912,300
2024-02-15	48.260	49.690	48.190	49.060	45.831	42,766,500
2024-02-14	49.570	50.340	49.550	50.280	46.971	31,176,400
2024-02-13	49.620	49.940	49.140	49.640	46.373	23,633,700
2024-02-12	50.030	50.200	49.530	49.990	46.700	19,046,300
2024-02-09	49.930	50.260	49.630	50.130	46.831	24,076,900
2024-02-08	49.900	49.990	49.550	49.950	46.662	19,599,000
2024-02-07	50.300	50.350	49.460	49.770	46.494	16,794,400
2024-02-06	50.310	50.610	49.790	49.980	46.690	19,265,800
2024-02-05	49.940	50.150	49.260	49.510	46.251	19,602,000
2024-02-02	50.140	50.380	49.620	50.180	46.877	20,533,100
2024-02-01	50.230	50.460	49.820	50.180	46.877	20,635,700
2024-01-31	51.850	51.940	50.070	50.180	46.877	29,311,800
2024-01-30	52.300	52.420	52.000	52.240	48.802	14,322,100
2024-01-29	51.840	52.390	51.830	52.290	48.848	13,492,400
2024-01-26	52.420	52.620	51.990	52.140	48.708	13,160,300
2024-01-25	51.750	52.560	51.750	52.330	48.886	18,936,600
2024-01-24	52.000	52.000	51.210	51.310	47.933	19,458,500
2024-01-23	51.390	51.820	51.300	51.760	48.353	15,044,300
2024-01-22	51.550	51.780	51.410	51.570	48.176	20,298,700
2024-01-19	50.750	51.390	50.730	51.270	47.895	23,015,300
2024-01-18	50.300	50.800	50.280	50.750	47.410	18,487,500
2024-01-17	50.240	50.430	49.910	50.300	46.989	17,370,600
2024-01-16	50.250	50.590	50.070	50.590	47.260	17,015,900
2024-01-12	50.500	50.820	50.300	50.340	47.027	18,785,700
2024-01-11	50.450	50.500	50.040	50.440	47.120	16,458,300
2024-01-10	50.000	50.320	49.820	50.240	46.933	15,174,200
2024-01-09	49.960	50.040	49.430	49.910	46.625	20,489,200
2024-01-08	49.750	50.500	49.690	50.460	47.139	18,070,300
2024-01-05	50.180	50.370	49.870	50.090	46.793	13,989,300
2024-01-04	50.440	50.510	49.990	50.080	46.784	18,134,100
2024-01-03	50.170	50.680	49.940	50.510	47.185	20,303,900
2024-01-02	50.490	50.860	50.250	50.510	46.821	20,242,900
2023-12-29	50.450	50.590	50.220	50.520	46.830	12,492,900
2023-12-28	50.580	50.630	50.420	50.480	46.793	8,549,900
2023-12-27	50.300	50.560	50.280	50.440	46.756	10,414,300
2023-12-26	50.110	50.400	50.050	50.280	46.608	9,721,200
2023-12-22	49.840	50.390	49.840	50.090	46.432	12,903,800
2023-12-21	49.930	49.980	49.380	49.700	46.070	18,772,300
2023-12-20	50.120	50.330	49.790	49.800	46.163	17,812,200
2023-12-19	50.370	50.460	49.840	50.180	46.515	17,035,800
2023-12-18	49.920	50.300	49.400	50.240	46.571	20,453,100
2023-12-15	49.490	49.930	49.430	49.870	46.228	58,860,100
2023-12-14	50.000	50.010	49.170	49.440	45.829	28,418,700
2023-12-13	49.240	49.700	48.810	49.690	46.061	18,689,200
2023-12-12	49.580	49.590	49.110	49.330	45.727	18,712,200
2023-12-11	48.940	49.440	48.850	49.390	45.783	25,618,900
2023-12-08	48.280	48.590	48.210	48.380	44.847	16,039,900
2023-12-07	47.910	48.360	47.800	48.260	44.735	20,478,500
2023-12-06	48.070	48.210	47.650	47.700	44.216	19,535,500

← NewerPage 12 of 79 · 4,730 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.