Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	56.760	57.070	56.560	56.670	52.155	13,992,000
2023-09-07	56.970	57.090	56.660	56.790	52.265	14,762,000
2023-09-06	57.100	57.470	57.070	57.160	52.606	11,380,400
2023-09-05	57.820	57.820	57.230	57.260	52.698	13,885,000
2023-09-01	57.390	58.190	57.390	57.840	53.231	14,080,400
2023-08-31	57.100	57.530	56.890	57.350	52.780	22,619,700
2023-08-30	56.630	56.910	56.540	56.810	52.283	12,145,400
2023-08-29	56.350	56.800	56.110	56.560	52.053	17,859,100
2023-08-28	55.890	56.280	55.680	56.200	51.722	15,189,900
2023-08-25	55.250	55.870	55.250	55.700	51.262	15,731,800
2023-08-24	56.320	56.480	55.210	55.240	50.839	17,586,400
2023-08-23	55.610	56.200	55.400	55.980	51.520	18,250,000
2023-08-22	55.480	55.820	55.280	55.460	51.041	15,661,300
2023-08-21	55.200	55.790	55.150	55.440	51.023	18,283,200
2023-08-18	54.630	55.460	54.620	55.040	50.654	28,839,800
2023-08-17	54.440	55.840	54.370	54.730	50.369	45,278,000
2023-08-16	53.190	53.520	52.870	52.960	48.740	26,470,200
2023-08-15	53.620	53.730	53.180	53.350	49.099	20,173,400
2023-08-14	53.800	54.130	53.720	53.880	49.587	20,707,300
2023-08-11	53.350	53.950	53.190	53.790	49.504	14,344,500
2023-08-10	53.410	54.140	53.170	53.370	49.118	16,329,500
2023-08-09	52.900	53.450	52.660	52.990	48.768	18,765,500
2023-08-08	52.660	53.130	52.360	53.060	48.832	12,224,800
2023-08-07	52.970	53.070	52.680	53.010	48.786	11,327,900
2023-08-04	52.880	53.320	52.540	52.630	48.437	12,266,700
2023-08-03	52.490	53.270	52.240	53.150	48.915	15,186,400
2023-08-02	52.380	53.110	52.320	52.580	48.391	17,693,700
2023-08-01	52.570	52.780	52.310	52.660	48.464	15,286,200
2023-07-31	51.840	52.180	51.740	52.040	47.894	14,193,500
2023-07-28	52.060	52.420	51.770	52.090	47.940	27,491,300
2023-07-27	53.600	53.890	52.860	53.000	48.777	15,795,500
2023-07-26	53.540	53.650	52.960	53.220	48.980	13,563,700
2023-07-25	53.190	53.760	53.110	53.600	49.329	16,136,600
2023-07-24	52.690	53.310	52.670	53.110	48.878	18,390,200
2023-07-21	52.750	53.000	52.530	52.630	48.437	51,284,800
2023-07-20	52.060	52.870	51.920	52.370	48.197	22,784,400
2023-07-19	52.210	52.440	51.700	52.430	48.252	21,745,000
2023-07-18	50.980	51.370	50.850	51.240	47.157	16,430,800
2023-07-17	50.200	50.950	50.140	50.810	46.762	16,140,700
2023-07-14	50.420	50.970	50.060	50.380	46.366	19,566,600
2023-07-13	50.690	51.620	50.650	51.530	47.424	17,864,800
2023-07-12	51.560	51.930	50.530	50.740	46.697	26,332,500
2023-07-11	51.570	52.150	51.540	52.120	47.967	14,998,300
2023-07-10	51.070	51.500	51.020	51.400	47.305	19,046,500
2023-07-07	51.000	51.650	50.740	50.990	46.927	15,580,400
2023-07-06	51.070	51.190	50.650	51.110	47.038	13,931,100
2023-07-05	50.970	51.570	50.930	51.510	47.406	14,950,500
2023-07-03	51.360	51.830	51.330	51.820	47.332	7,338,300
2023-06-30	51.880	52.260	51.520	51.740	47.259	18,188,300
2023-06-29	50.860	51.270	50.820	51.210	46.775	14,246,000
2023-06-28	50.780	51.020	50.440	50.870	46.464	11,387,600
2023-06-27	50.310	51.040	50.250	50.860	46.455	12,981,000
2023-06-26	50.310	50.800	50.180	50.210	45.862	13,032,100
2023-06-23	50.640	50.720	50.090	50.330	45.971	16,544,600
2023-06-22	50.650	51.140	50.430	51.120	46.693	14,993,800
2023-06-21	51.380	51.400	50.820	50.850	46.446	16,939,600
2023-06-20	51.940	52.080	51.470	51.550	47.086	20,138,000
2023-06-16	52.200	52.410	51.930	52.070	47.560	37,134,400
2023-06-15	50.910	52.070	50.830	51.930	47.433	22,496,900
2023-06-14	50.800	51.220	50.630	50.960	46.547	16,630,700

← NewerPage 14 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.