Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	47.660	47.960	47.140	47.400	42.632	17,986,300
2022-12-16	47.410	48.000	47.080	47.810	43.000	66,125,400
2022-12-15	48.960	49.050	47.740	48.150	43.306	19,372,500
2022-12-14	49.740	50.060	48.820	49.300	44.340	19,050,400
2022-12-13	50.330	50.710	49.230	49.640	44.646	22,705,900
2022-12-12	48.800	49.320	48.370	49.300	44.340	15,425,300
2022-12-09	49.100	49.170	48.440	48.460	43.585	14,303,200
2022-12-08	48.660	49.200	48.620	48.990	44.062	16,015,800
2022-12-07	48.400	48.550	48.060	48.180	43.333	15,171,700
2022-12-06	49.440	49.440	48.260	48.590	43.702	15,443,800
2022-12-05	49.550	49.640	49.170	49.330	44.367	13,795,900
2022-12-02	49.230	49.840	48.920	49.700	44.700	12,325,100
2022-12-01	49.880	50.460	49.690	49.970	44.943	18,559,500
2022-11-30	48.170	49.830	47.960	49.720	44.718	29,919,700
2022-11-29	48.250	48.410	47.840	48.280	43.423	13,779,300
2022-11-28	48.290	48.470	47.920	48.080	43.243	14,976,600
2022-11-25	48.750	49.050	48.350	48.400	43.531	8,492,600
2022-11-23	48.400	48.990	48.320	48.570	43.684	12,065,600
2022-11-22	48.000	48.420	47.760	48.380	43.513	16,367,800
2022-11-21	47.610	48.290	47.560	47.620	42.829	17,049,500
2022-11-18	46.910	48.040	46.860	47.790	42.982	30,843,200
2022-11-17	46.190	46.850	45.160	46.590	41.903	38,887,800
2022-11-16	44.940	44.980	44.300	44.390	39.924	24,939,600
2022-11-15	45.040	45.240	44.450	44.900	40.383	19,318,000
2022-11-14	44.830	45.440	44.680	44.740	40.239	21,091,300
2022-11-11	45.180	45.320	43.920	44.790	40.284	25,961,800
2022-11-10	45.700	45.810	44.650	45.660	41.067	27,190,100
2022-11-09	44.510	44.720	43.890	43.910	39.493	19,311,700
2022-11-08	44.690	45.350	44.180	44.610	40.122	17,503,100
2022-11-07	44.830	44.980	44.410	44.550	40.068	21,383,000
2022-11-04	44.500	45.080	43.830	44.520	40.041	19,648,700
2022-11-03	44.030	44.150	43.390	43.850	39.439	17,895,600
2022-11-02	45.470	46.210	44.550	44.570	40.086	15,308,800
2022-11-01	45.580	45.790	45.060	45.460	40.887	12,088,700
2022-10-31	45.310	45.640	45.060	45.430	40.860	17,793,700
2022-10-28	44.690	45.710	44.650	45.640	41.049	17,978,300
2022-10-27	44.770	45.090	44.360	44.420	39.951	18,102,500
2022-10-26	44.930	45.230	44.280	44.380	39.915	20,051,000
2022-10-25	43.340	44.400	43.200	44.360	39.897	19,165,200
2022-10-24	43.120	43.730	42.900	43.540	39.160	18,785,300
2022-10-21	41.850	42.970	41.810	42.800	38.494	25,035,000
2022-10-20	41.560	42.620	41.460	41.710	37.514	16,830,500
2022-10-19	41.630	42.240	41.470	41.880	37.667	19,071,700
2022-10-18	41.920	42.220	41.260	41.790	37.586	18,223,300
2022-10-17	41.040	41.530	40.950	41.300	37.145	27,845,200
2022-10-14	40.840	40.960	39.920	40.200	36.156	19,571,000
2022-10-13	39.030	40.800	38.600	40.610	36.525	26,328,300
2022-10-12	39.700	39.860	39.250	39.270	35.319	17,279,900
2022-10-11	39.810	40.110	39.270	39.580	35.598	19,386,400
2022-10-10	40.630	40.810	39.600	39.890	35.877	16,628,400
2022-10-07	41.250	41.250	40.080	40.270	36.219	19,055,400
2022-10-06	41.650	42.090	41.370	41.520	37.343	18,198,800
2022-10-05	41.590	42.250	41.400	41.990	37.766	14,289,700
2022-10-04	41.560	42.040	41.390	41.820	37.613	22,889,400
2022-10-03	40.670	41.530	40.470	41.290	36.794	22,203,600
2022-09-30	40.660	41.040	39.960	40.000	35.645	27,989,900
2022-09-29	41.050	41.100	40.150	40.570	36.153	19,496,400
2022-09-28	40.850	41.570	40.590	41.340	36.839	23,217,700
2022-09-27	41.140	41.460	40.230	40.520	36.108	15,027,900
2022-09-26	40.660	41.190	40.370	40.580	36.162	22,694,800

← NewerPage 17 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.