Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	50.260	50.550	49.740	50.190	45.502	47,642,700
2023-03-16	48.680	50.290	48.510	50.120	45.438	21,425,100
2023-03-15	48.370	49.110	48.370	49.060	44.477	17,354,900
2023-03-14	48.680	49.260	48.510	49.050	44.468	17,679,600
2023-03-13	48.530	48.880	48.120	48.410	43.888	20,280,800
2023-03-10	48.890	49.170	48.300	48.560	44.024	16,338,200
2023-03-09	49.300	49.690	48.710	48.810	44.250	12,497,700
2023-03-08	49.020	49.270	48.740	49.110	44.522	12,055,500
2023-03-07	49.570	49.760	48.630	48.910	44.341	17,506,600
2023-03-06	49.460	49.810	49.240	49.420	44.803	13,878,400
2023-03-03	48.990	49.360	48.820	49.280	44.677	15,969,900
2023-03-02	48.320	48.630	48.120	48.530	43.997	18,281,800
2023-03-01	48.440	48.590	48.020	48.340	43.824	13,449,300
2023-02-28	48.810	48.930	48.380	48.420	43.897	16,622,400
2023-02-27	48.950	49.340	48.550	48.730	44.178	14,776,400
2023-02-24	48.810	48.900	48.170	48.480	43.951	17,251,600
2023-02-23	49.540	49.680	48.550	49.210	44.613	14,066,200
2023-02-22	49.850	49.850	48.890	49.310	44.704	20,301,900
2023-02-21	50.710	50.760	49.620	49.690	45.048	25,100,500
2023-02-17	51.330	51.440	50.600	50.770	46.027	25,321,400
2023-02-16	49.990	51.740	49.800	50.990	46.227	48,125,300
2023-02-15	47.500	48.520	47.330	48.450	43.924	27,071,200
2023-02-14	47.780	48.000	47.180	47.700	43.244	19,134,400
2023-02-13	47.450	47.990	47.390	47.860	43.389	19,422,100
2023-02-10	46.700	47.320	46.640	47.260	42.845	17,397,300
2023-02-09	47.230	47.410	46.430	46.730	42.365	18,598,400
2023-02-08	47.380	47.540	46.770	46.960	42.573	18,905,500
2023-02-07	47.240	48.150	46.970	47.840	43.371	16,675,200
2023-02-06	48.070	48.280	47.520	47.570	43.126	13,991,600
2023-02-03	49.300	49.300	48.510	48.630	44.087	17,980,000
2023-02-02	48.530	49.560	48.360	49.320	44.713	17,883,800
2023-02-01	48.390	48.900	47.510	48.570	44.033	19,639,400
2023-01-31	48.120	48.690	48.050	48.670	44.124	16,821,600
2023-01-30	48.140	48.500	48.120	48.220	43.716	19,261,900
2023-01-27	48.100	48.730	47.970	48.510	43.978	13,414,800
2023-01-26	48.150	48.470	47.830	48.340	43.824	12,952,700
2023-01-25	47.980	48.080	47.230	47.980	43.498	14,638,700
2023-01-24	47.490	48.020	47.060	47.810	43.344	14,872,700
2023-01-23	46.900	47.870	46.810	47.500	43.063	15,180,500
2023-01-20	46.060	46.830	45.670	46.780	42.410	21,847,200
2023-01-19	46.950	47.050	46.390	46.460	42.120	19,118,600
2023-01-18	48.190	48.270	46.890	46.900	42.519	19,882,200
2023-01-17	48.920	48.940	47.950	48.080	43.589	19,290,800
2023-01-13	48.560	49.020	48.420	48.880	44.314	12,649,300
2023-01-12	49.210	49.430	48.850	49.000	44.423	14,241,700
2023-01-11	48.830	49.230	48.700	49.210	44.613	12,530,900
2023-01-10	48.800	49.210	48.590	48.810	44.250	12,474,400
2023-01-09	48.260	49.210	48.220	48.580	44.042	13,938,000
2023-01-06	47.460	48.590	47.280	48.320	43.806	20,823,000
2023-01-05	47.490	47.490	46.760	46.880	42.501	17,372,100
2023-01-04	48.280	48.480	47.170	47.550	43.108	18,339,800
2023-01-03	47.860	48.050	47.310	47.940	43.117	17,718,900
2022-12-30	47.270	47.670	46.950	47.640	42.847	13,199,800
2022-12-29	47.260	47.740	47.260	47.500	42.721	11,396,500
2022-12-28	47.690	47.770	46.980	47.070	42.335	9,847,400
2022-12-27	47.670	47.710	47.220	47.530	42.748	12,066,200
2022-12-23	47.250	47.490	47.010	47.480	42.703	9,554,400
2022-12-22	47.490	47.490	46.690	47.320	42.560	23,118,500
2022-12-21	47.690	47.960	47.420	47.660	42.865	15,599,400
2022-12-20	47.410	47.560	46.790	47.370	42.605	15,086,200

← NewerPage 16 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.