Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	48.060	48.180	47.780	48.050	44.541	17,812,900
2023-12-01	48.280	48.780	48.020	48.470	44.930	18,744,700
2023-11-30	48.190	48.500	47.940	48.380	44.847	37,165,000
2023-11-29	48.110	48.440	48.030	48.050	44.541	16,700,500
2023-11-28	47.950	48.190	47.810	47.850	44.355	16,360,900
2023-11-27	48.330	48.370	47.910	47.930	44.430	17,651,600
2023-11-24	48.090	48.400	48.050	48.360	44.828	8,209,500
2023-11-22	48.080	48.350	47.950	48.080	44.569	17,308,400
2023-11-21	48.270	48.350	47.660	47.800	44.309	21,510,500
2023-11-20	47.560	48.370	47.550	48.270	44.745	27,421,000
2023-11-17	48.050	48.360	47.730	47.760	44.272	32,593,700
2023-11-16	47.410	48.060	46.200	48.040	44.532	79,057,800
2023-11-15	53.270	53.430	53.040	53.280	49.389	32,188,200
2023-11-14	52.470	53.370	52.470	53.170	49.287	18,331,000
2023-11-13	52.480	52.640	52.090	52.230	48.416	14,931,600
2023-11-10	52.250	52.630	51.930	52.590	48.749	17,369,000
2023-11-09	52.120	52.570	51.750	52.000	48.202	21,039,400
2023-11-08	53.390	53.500	52.770	53.000	49.129	13,633,800
2023-11-07	53.340	53.440	52.970	53.130	49.250	15,153,100
2023-11-06	52.970	53.300	52.880	53.290	49.398	15,429,600
2023-11-03	53.260	53.450	52.630	53.010	49.139	17,644,900
2023-11-02	52.320	52.800	52.180	52.750	48.898	17,459,700
2023-11-01	52.040	52.280	51.800	52.190	48.378	14,300,700
2023-10-31	51.750	52.170	51.680	52.130	48.323	13,509,300
2023-10-30	51.350	51.640	51.090	51.570	47.804	13,322,400
2023-10-27	51.640	52.150	51.400	51.560	47.794	13,333,900
2023-10-26	51.870	52.130	51.310	51.370	47.618	17,594,500
2023-10-25	53.110	53.370	52.330	52.400	48.573	14,384,700
2023-10-24	52.260	53.050	52.060	53.010	49.139	14,824,200
2023-10-23	52.820	52.850	52.160	52.200	48.388	17,760,000
2023-10-20	53.390	53.590	52.800	52.930	49.064	23,888,700
2023-10-19	53.760	53.930	53.200	53.320	49.426	16,325,600
2023-10-18	53.790	54.190	53.600	53.770	49.843	13,087,300
2023-10-17	53.790	53.980	53.170	53.940	50.001	17,105,900
2023-10-16	54.070	54.590	54.040	54.160	50.205	11,736,600
2023-10-13	53.880	54.120	53.440	53.770	49.843	14,413,800
2023-10-12	54.020	54.220	53.510	53.850	49.917	11,846,100
2023-10-11	53.930	54.130	53.350	53.660	49.741	12,658,000
2023-10-10	53.960	54.090	53.650	53.870	49.936	13,105,600
2023-10-09	53.350	53.960	53.250	53.920	49.982	10,163,600
2023-10-06	52.990	53.750	52.740	53.450	49.546	15,665,500
2023-10-05	53.400	53.470	52.580	53.070	49.194	14,929,400
2023-10-04	53.660	53.850	53.220	53.450	49.546	17,009,000
2023-10-03	53.860	53.890	53.350	53.650	49.732	15,700,600
2023-10-02	53.840	54.400	53.810	54.390	50.056	13,934,000
2023-09-29	54.160	54.200	53.500	53.760	49.476	13,951,200
2023-09-28	53.370	54.190	53.350	53.880	49.587	17,204,400
2023-09-27	52.890	53.370	52.530	53.200	48.961	15,845,500
2023-09-26	53.180	53.300	52.580	52.710	48.510	15,618,400
2023-09-25	53.460	53.680	53.160	53.480	49.219	14,224,400
2023-09-22	53.400	53.830	53.200	53.570	49.302	17,869,500
2023-09-21	53.410	54.100	52.850	53.340	49.090	37,436,100
2023-09-20	55.950	56.050	55.440	55.500	51.078	12,219,900
2023-09-19	56.180	56.210	55.460	55.840	51.391	10,748,500
2023-09-18	56.010	56.280	55.830	56.110	51.639	11,825,000
2023-09-15	56.310	56.390	55.540	56.040	51.575	44,029,200
2023-09-14	56.420	56.470	56.080	56.370	51.879	15,760,300
2023-09-13	56.320	56.530	56.080	56.280	51.796	13,092,200
2023-09-12	56.650	56.860	56.340	56.390	51.897	13,916,100
2023-09-11	56.720	56.970	56.440	56.840	52.311	15,842,300

← NewerPage 13 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.