Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	56.170	56.190	54.890	55.660	48.823	17,465,100
2022-03-31	56.040	56.880	55.720	55.760	48.911	27,587,700
2022-03-30	55.750	56.940	55.590	56.050	49.165	16,125,400
2022-03-29	55.670	56.310	55.040	55.670	48.832	20,036,500
2022-03-28	54.800	55.160	54.420	55.140	48.367	17,164,600
2022-03-25	54.610	55.180	54.400	54.970	48.218	18,090,600
2022-03-24	54.670	54.690	53.680	54.500	47.806	20,551,500
2022-03-23	55.900	56.090	54.450	54.480	47.788	19,742,100
2022-03-22	56.360	56.720	56.090	56.170	49.270	29,287,900
2022-03-21	56.060	56.550	55.520	56.000	49.121	29,174,600
2022-03-18	56.030	56.420	55.540	55.970	49.095	51,807,200
2022-03-17	55.490	56.300	55.350	56.170	49.270	18,830,500
2022-03-16	55.930	56.000	54.600	55.810	48.955	21,821,800
2022-03-15	54.420	55.730	54.420	55.600	48.770	18,829,100
2022-03-14	54.730	55.400	54.000	54.300	47.630	17,977,500
2022-03-11	55.290	56.210	54.600	54.690	47.972	20,330,300
2022-03-10	54.400	55.160	53.970	54.710	47.990	18,550,900
2022-03-09	55.640	56.250	55.250	55.920	49.051	19,150,900
2022-03-08	55.700	55.860	54.070	54.400	47.718	23,642,400
2022-03-07	56.310	56.440	55.520	55.590	48.762	21,350,900
2022-03-04	55.670	56.900	55.250	56.510	49.569	16,729,000
2022-03-03	56.740	57.000	55.840	56.070	49.183	16,794,600
2022-03-02	54.770	56.380	54.710	56.150	49.253	18,660,000
2022-03-01	55.530	55.850	54.260	54.620	47.911	17,799,600
2022-02-28	55.410	56.000	54.750	55.770	48.920	23,868,700
2022-02-25	54.980	56.220	54.490	56.040	49.156	18,963,700
2022-02-24	54.070	54.830	53.210	54.730	48.007	27,739,300
2022-02-23	56.610	56.990	54.370	54.440	47.753	22,033,700
2022-02-22	56.930	57.140	55.740	56.300	49.384	25,188,300
2022-02-18	55.460	57.690	55.380	57.210	50.183	35,626,200
2022-02-17	55.500	57.060	55.400	55.770	48.920	32,884,700
2022-02-16	54.130	54.440	53.390	54.250	47.586	20,388,700
2022-02-15	53.720	54.300	53.640	54.270	47.604	17,678,000
2022-02-14	53.410	53.650	52.700	53.180	46.648	21,868,400
2022-02-11	54.870	55.090	53.770	53.900	47.279	20,132,500
2022-02-10	55.240	56.030	54.740	54.870	48.130	19,730,600
2022-02-09	55.820	56.380	55.480	56.290	49.376	19,136,700
2022-02-08	55.060	55.490	54.710	55.340	48.542	15,219,900
2022-02-07	55.330	55.530	54.700	55.170	48.393	14,450,200
2022-02-04	54.890	55.620	54.390	55.150	48.376	19,675,900
2022-02-03	55.870	56.150	55.060	55.200	48.420	19,260,500
2022-02-02	55.230	56.320	55.170	56.170	49.270	23,316,700
2022-02-01	55.450	55.500	54.740	55.370	48.569	22,438,500
2022-01-31	55.430	55.860	54.870	55.670	48.832	29,925,300
2022-01-28	54.500	55.660	53.450	55.610	48.779	30,976,600
2022-01-27	55.510	56.530	54.400	54.620	47.911	25,967,400
2022-01-26	56.110	56.450	54.860	55.330	48.534	28,632,700
2022-01-25	56.090	56.690	55.070	56.110	49.218	25,156,400
2022-01-24	56.160	57.000	54.870	56.900	49.911	34,180,100
2022-01-21	58.070	58.340	56.610	56.680	49.718	25,914,000
2022-01-20	58.990	59.340	58.020	58.080	50.946	17,726,500
2022-01-19	58.000	59.490	57.780	58.900	51.665	24,333,900
2022-01-18	59.980	60.220	59.490	59.730	52.393	26,545,800
2022-01-14	61.470	61.500	60.940	61.360	53.823	18,831,900
2022-01-13	62.080	62.150	61.210	61.500	53.946	14,871,600
2022-01-12	62.400	62.820	61.920	62.120	54.490	13,405,400
2022-01-11	61.600	62.430	61.440	62.370	54.709	22,804,200
2022-01-10	60.870	61.900	60.520	61.820	54.226	24,715,300
2022-01-07	60.870	61.500	60.670	61.130	53.621	20,152,400
2022-01-06	60.000	61.130	59.910	60.920	53.437	19,616,600

← NewerPage 20 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.