Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	50.690	50.940	50.450	50.800	46.400	24,035,500
2023-06-12	49.920	50.510	49.670	50.480	46.108	15,495,000
2023-06-09	49.530	49.970	49.370	49.660	45.359	12,173,400
2023-06-08	49.920	50.000	49.570	49.680	45.377	13,289,100
2023-06-07	49.700	50.140	49.650	49.780	45.469	15,950,600
2023-06-06	49.790	49.910	49.140	49.810	45.496	16,029,600
2023-06-05	50.220	50.580	50.040	50.210	45.862	13,964,100
2023-06-02	49.870	50.250	49.730	50.020	45.688	19,155,400
2023-06-01	49.760	50.090	49.260	49.740	45.432	17,817,000
2023-05-31	49.910	50.030	49.610	49.670	45.368	51,990,300
2023-05-30	49.990	50.490	49.740	50.170	45.825	19,074,800
2023-05-26	49.110	50.090	49.110	49.860	45.542	19,825,600
2023-05-25	47.770	49.230	47.720	49.030	44.784	21,717,000
2023-05-24	48.950	49.000	48.170	48.410	44.217	15,452,900
2023-05-23	48.610	49.350	48.600	48.910	44.674	17,645,900
2023-05-22	49.110	49.230	48.770	48.820	44.592	18,667,500
2023-05-19	48.430	49.340	48.400	49.130	44.875	28,564,100
2023-05-18	45.760	48.250	45.700	48.200	44.026	41,475,700
2023-05-17	47.150	47.760	47.010	47.630	43.505	29,326,000
2023-05-16	47.240	47.330	46.800	46.920	42.857	16,496,300
2023-05-15	46.800	47.260	46.560	47.100	43.021	13,204,400
2023-05-12	46.280	46.810	46.280	46.710	42.665	14,097,500
2023-05-11	46.830	46.850	46.200	46.370	42.354	12,521,900
2023-05-10	46.700	46.930	46.150	46.710	42.665	15,625,100
2023-05-09	45.980	46.520	45.920	46.470	42.445	15,221,900
2023-05-08	46.440	46.520	46.090	46.340	42.327	12,000,000
2023-05-05	46.120	46.360	45.920	46.250	42.245	14,317,400
2023-05-04	45.770	45.930	45.560	45.700	41.742	17,748,900
2023-05-03	46.420	46.550	45.860	45.960	41.980	20,765,700
2023-05-02	46.910	47.080	46.060	46.360	42.345	20,175,100
2023-05-01	47.200	47.520	47.130	47.340	43.240	13,122,300
2023-04-28	46.690	47.260	46.610	47.250	43.158	19,665,000
2023-04-27	46.780	46.800	45.970	46.560	42.528	22,845,400
2023-04-26	46.760	46.850	46.430	46.540	42.509	22,390,500
2023-04-25	47.370	47.430	46.810	47.090	43.012	20,281,600
2023-04-24	47.050	47.450	47.000	47.390	43.286	17,359,900
2023-04-21	46.570	47.120	46.240	47.030	42.957	20,861,000
2023-04-20	47.610	47.650	46.360	46.580	42.546	39,769,400
2023-04-19	49.230	49.270	47.990	48.040	43.880	30,466,700
2023-04-18	50.380	50.690	50.070	50.310	45.953	15,203,600
2023-04-17	50.560	50.680	50.050	50.280	45.926	12,042,300
2023-04-14	50.520	50.850	50.200	50.540	46.163	12,360,100
2023-04-13	50.210	50.830	50.090	50.800	46.400	15,451,700
2023-04-12	50.820	50.950	50.050	50.110	45.770	16,100,700
2023-04-11	51.120	51.300	50.520	50.620	46.236	15,957,900
2023-04-10	51.110	51.400	50.880	51.330	46.885	10,177,700
2023-04-06	50.920	51.560	50.730	51.270	46.830	14,749,000
2023-04-05	52.070	52.290	51.680	51.820	47.332	13,797,900
2023-04-04	52.030	52.120	51.430	51.820	47.332	13,599,900
2023-04-03	52.060	52.560	51.990	52.310	47.423	16,884,600
2023-03-31	51.440	52.350	51.390	52.280	47.396	20,588,800
2023-03-30	51.580	51.680	51.130	51.430	46.626	11,754,600
2023-03-29	50.730	51.270	50.640	51.170	46.390	18,463,400
2023-03-28	50.320	50.600	50.270	50.390	45.683	11,124,300
2023-03-27	50.700	50.950	50.480	50.540	45.819	15,857,200
2023-03-24	49.900	50.550	49.500	50.510	45.792	19,438,800
2023-03-23	49.560	50.250	49.410	49.730	45.084	17,775,400
2023-03-22	50.740	50.750	49.420	49.460	44.840	21,399,400
2023-03-21	51.210	51.330	50.330	50.670	45.937	23,334,000
2023-03-20	50.220	51.040	50.010	50.940	46.181	22,699,700

← NewerPage 15 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.