Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	43.140	43.260	42.690	42.880	37.870	13,450,800
2022-06-28	43.910	44.470	42.990	43.060	38.029	20,091,300
2022-06-27	44.290	44.290	43.630	43.770	38.656	22,755,300
2022-06-24	43.440	44.220	43.240	44.100	38.948	30,543,800
2022-06-23	43.410	43.460	42.720	42.930	37.915	33,801,700
2022-06-22	43.470	44.120	43.170	43.570	38.480	19,942,300
2022-06-21	43.810	44.280	43.700	44.140	38.983	23,277,900
2022-06-17	43.360	44.000	43.240	43.390	38.321	59,678,600
2022-06-16	42.810	43.410	42.810	43.320	38.259	27,049,000
2022-06-15	43.370	44.430	43.100	43.800	38.683	22,525,100
2022-06-14	43.630	43.700	42.570	42.910	37.897	22,499,100
2022-06-13	43.060	43.840	42.890	43.240	38.188	29,050,800
2022-06-10	43.800	43.990	43.290	43.490	38.409	20,262,400
2022-06-09	44.830	45.270	44.240	44.260	39.089	18,417,700
2022-06-08	45.450	45.630	44.880	44.920	39.672	16,263,800
2022-06-07	44.820	45.650	44.720	45.570	40.246	14,667,200
2022-06-06	45.600	46.090	45.130	45.330	40.034	12,641,900
2022-06-03	45.550	45.740	45.120	45.250	39.964	17,947,000
2022-06-02	45.180	45.800	44.900	45.790	40.440	20,546,800
2022-06-01	45.550	45.800	44.770	45.230	39.946	20,666,000
2022-05-31	45.270	45.610	44.740	45.050	39.787	64,821,200
2022-05-27	45.120	45.640	44.950	45.620	40.290	23,882,100
2022-05-26	44.050	45.530	44.050	44.990	39.734	28,294,700
2022-05-25	43.750	44.420	43.190	44.000	38.860	25,504,600
2022-05-24	43.400	44.060	42.500	43.770	38.656	30,053,900
2022-05-23	43.340	43.820	42.940	43.350	38.286	27,366,600
2022-05-20	41.860	43.000	41.520	42.940	37.923	46,148,700
2022-05-19	43.060	43.930	41.020	41.720	36.846	97,674,600
2022-05-18	50.470	50.470	48.210	48.360	42.710	40,672,700
2022-05-17	49.680	50.720	49.510	50.600	44.689	18,780,600
2022-05-16	49.660	49.660	48.880	49.000	43.275	20,254,500
2022-05-13	48.710	49.630	48.530	49.560	43.770	18,954,500
2022-05-12	48.630	48.780	47.470	48.290	42.648	25,951,000
2022-05-11	49.090	49.640	48.580	48.650	42.966	23,872,100
2022-05-10	49.710	50.240	49.150	49.550	43.761	21,741,100
2022-05-09	49.000	49.420	48.670	48.960	43.240	22,421,200
2022-05-06	49.150	49.840	48.850	49.330	43.567	21,743,900
2022-05-05	51.150	51.210	49.160	49.610	43.814	24,846,500
2022-05-04	50.030	51.660	49.670	51.580	45.554	23,942,300
2022-05-03	49.770	50.360	49.530	49.920	44.088	15,828,200
2022-05-02	49.340	49.910	48.930	49.860	44.035	22,499,200
2022-04-29	50.510	50.640	48.870	48.980	43.258	20,281,400
2022-04-28	49.530	50.780	49.210	50.630	44.715	20,170,700
2022-04-27	50.910	51.110	49.250	49.310	43.549	33,668,600
2022-04-26	51.880	51.940	50.870	50.900	44.953	19,238,300
2022-04-25	51.450	51.980	50.540	51.940	45.872	18,677,000
2022-04-22	52.920	52.960	51.290	51.360	45.360	17,693,000
2022-04-21	53.340	53.830	52.730	52.780	46.614	17,147,300
2022-04-20	52.220	53.670	52.150	53.020	46.826	19,526,200
2022-04-19	51.000	51.940	50.920	51.830	45.775	15,490,900
2022-04-18	50.880	51.560	50.800	51.110	45.139	13,990,700
2022-04-14	52.080	52.380	51.120	51.170	45.192	18,024,800
2022-04-13	51.840	52.360	51.410	52.150	46.057	17,004,600
2022-04-12	51.700	52.950	51.480	51.820	45.766	25,254,200
2022-04-11	53.920	53.950	52.790	52.880	46.702	20,992,100
2022-04-08	54.840	54.910	54.010	54.280	47.939	18,148,200
2022-04-07	54.430	54.850	53.740	54.630	48.248	15,739,000
2022-04-06	54.690	54.760	53.840	54.370	48.018	19,644,100
2022-04-05	55.200	55.590	54.670	54.920	48.504	16,063,600
2022-04-04	55.460	56.120	54.990	55.870	49.007	19,629,200

← NewerPage 19 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.