Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	41.250	41.250	40.120	40.660	36.233	19,067,700
2022-09-22	41.340	41.550	41.140	41.150	36.670	16,691,000
2022-09-21	42.320	42.870	41.570	41.590	37.062	21,415,900
2022-09-20	43.010	43.020	42.260	42.580	37.944	16,813,900
2022-09-19	42.900	43.440	42.760	43.300	38.586	13,667,500
2022-09-16	43.110	43.580	42.790	43.300	38.586	32,696,100
2022-09-15	43.810	43.870	43.090	43.290	38.577	18,148,600
2022-09-14	44.040	44.270	43.560	43.960	39.174	27,551,500
2022-09-13	45.720	45.910	44.020	44.110	39.307	23,028,600
2022-09-12	46.110	46.730	45.970	46.400	41.348	17,923,000
2022-09-09	45.660	45.890	45.400	45.770	40.787	15,499,300
2022-09-08	44.760	45.470	44.620	45.370	40.430	14,231,500
2022-09-07	44.750	45.170	44.350	45.020	40.118	18,297,400
2022-09-06	44.660	44.790	43.980	44.470	39.628	14,366,100
2022-09-02	45.710	45.920	44.280	44.590	39.735	14,720,900
2022-09-01	44.570	45.340	44.400	45.290	40.359	16,236,400
2022-08-31	45.780	45.830	44.590	44.720	39.851	23,006,100
2022-08-30	45.750	45.870	44.960	45.240	40.314	14,279,100
2022-08-29	45.720	46.000	45.490	45.710	40.733	13,425,700
2022-08-26	47.080	47.270	45.880	45.890	40.894	20,309,800
2022-08-25	47.250	47.430	46.840	47.270	42.123	23,039,300
2022-08-24	47.090	47.410	46.870	47.070	41.945	14,946,500
2022-08-23	47.590	48.040	47.390	47.410	42.248	13,764,600
2022-08-22	48.470	48.500	47.520	47.710	42.515	20,534,100
2022-08-19	49.010	49.460	48.540	48.700	43.398	23,130,400
2022-08-18	49.800	50.000	49.110	49.370	43.995	39,999,900
2022-08-17	46.360	47.100	46.230	46.660	41.580	27,975,600
2022-08-16	46.570	47.010	46.440	46.770	41.678	21,153,700
2022-08-15	46.390	46.620	46.030	46.590	41.517	15,456,100
2022-08-12	46.090	46.610	45.970	46.610	41.535	16,967,600
2022-08-11	46.110	46.430	45.770	45.900	40.902	15,849,000
2022-08-10	45.710	46.060	45.430	46.020	41.009	18,935,400
2022-08-09	45.150	45.180	44.720	44.920	40.029	12,826,200
2022-08-08	45.490	45.520	44.860	45.020	40.118	15,465,600
2022-08-05	44.910	45.070	44.540	45.010	40.109	19,533,900
2022-08-04	45.900	45.930	45.010	45.380	40.439	15,249,300
2022-08-03	44.900	45.820	44.790	45.710	40.733	14,943,800
2022-08-02	45.520	45.700	44.900	44.920	40.029	15,005,400
2022-08-01	45.060	45.430	44.760	45.280	40.350	14,153,400
2022-07-29	45.110	45.490	44.830	45.370	40.430	23,701,700
2022-07-28	44.880	45.870	44.710	45.620	40.653	17,576,200
2022-07-27	44.190	44.790	43.830	44.640	39.780	22,349,000
2022-07-26	44.370	44.540	43.750	43.830	39.058	19,513,000
2022-07-25	44.660	44.660	44.110	44.340	39.512	12,954,700
2022-07-22	44.780	44.920	44.250	44.460	39.619	14,854,600
2022-07-21	44.290	44.690	44.070	44.580	39.726	15,364,600
2022-07-20	44.080	44.320	43.660	44.130	39.325	15,599,200
2022-07-19	42.820	44.090	42.650	44.030	39.236	22,861,400
2022-07-18	43.300	43.320	42.410	42.600	37.962	16,743,800
2022-07-15	42.500	43.130	42.500	43.070	38.381	19,897,800
2022-07-14	41.790	42.470	41.350	42.330	37.721	17,336,200
2022-07-13	41.850	43.050	41.800	42.700	38.051	16,854,200
2022-07-12	43.580	43.830	42.660	42.860	38.193	17,385,300
2022-07-11	43.340	43.680	43.070	43.250	38.541	15,245,200
2022-07-08	43.030	43.610	42.940	43.390	38.666	11,817,000
2022-07-07	42.880	43.360	42.790	43.220	38.514	22,316,700
2022-07-06	42.120	42.930	42.010	42.690	38.042	17,250,400
2022-07-05	41.520	41.970	40.820	41.960	37.391	24,442,600
2022-07-01	42.520	42.700	41.570	42.600	37.623	24,338,500
2022-06-30	42.370	43.140	42.190	42.640	37.658	24,947,900

← NewerPage 18 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.