Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	60.000	61.130	59.910	60.920	53.437	19,616,600
2022-01-05	61.190	61.640	60.250	60.280	52.876	30,317,900
2022-01-04	62.440	62.810	61.110	61.250	53.726	29,682,500
2022-01-03	62.900	63.350	62.500	63.160	55.077	17,184,300
2021-12-31	63.550	63.820	63.320	63.370	55.260	10,359,100
2021-12-30	64.040	64.140	63.470	63.620	55.478	9,076,700
2021-12-29	63.650	64.290	63.550	63.960	55.775	15,069,900
2021-12-28	63.420	63.840	63.230	63.530	55.400	12,865,000
2021-12-27	62.410	63.470	62.280	63.420	55.304	14,779,700
2021-12-23	61.790	62.900	61.790	62.280	54.310	17,771,400
2021-12-22	60.970	61.600	60.620	61.530	53.656	17,095,500
2021-12-21	60.440	61.240	60.000	61.030	53.220	20,761,100
2021-12-20	59.670	60.410	59.300	60.360	52.636	21,342,100
2021-12-17	60.270	60.800	59.790	60.460	52.723	62,171,000
2021-12-16	60.050	60.760	59.870	60.310	52.592	24,599,300
2021-12-15	57.920	60.030	57.900	59.930	52.261	27,953,900
2021-12-14	58.340	58.530	57.370	57.770	50.377	19,114,200
2021-12-13	59.100	59.510	58.540	58.610	51.110	18,496,300
2021-12-10	57.910	59.340	57.910	59.250	51.668	19,901,500
2021-12-09	57.200	57.830	56.930	57.550	50.185	16,480,200
2021-12-08	58.080	58.130	56.630	57.020	49.723	23,631,300
2021-12-07	57.100	58.220	57.010	58.080	50.647	24,254,800
2021-12-06	56.700	57.170	56.470	56.960	49.671	23,172,800
2021-12-03	56.300	56.820	55.670	56.230	49.034	26,235,400
2021-12-02	55.150	56.610	55.080	56.150	48.964	22,384,700
2021-12-01	55.530	56.380	54.930	55.030	47.988	24,120,500
2021-11-30	55.580	55.600	54.150	54.840	47.822	45,141,300
2021-11-29	55.140	56.190	54.830	55.760	48.624	25,724,500
2021-11-26	54.460	55.190	54.460	54.670	47.674	16,730,300
2021-11-24	55.150	55.750	55.150	55.540	48.432	19,328,700
2021-11-23	54.610	55.580	54.470	55.300	48.223	25,653,100
2021-11-22	53.350	55.530	53.300	54.600	47.613	39,949,300
2021-11-19	53.550	53.690	52.780	53.250	46.435	30,030,800
2021-11-18	52.730	53.930	51.080	53.630	46.767	70,834,000
2021-11-17	56.610	57.140	56.270	56.760	49.496	31,496,300
2021-11-16	57.240	58.080	56.930	57.000	49.706	21,136,900
2021-11-15	56.930	57.700	56.830	57.270	49.941	19,041,800
2021-11-12	56.970	57.150	56.310	56.820	49.549	16,663,600
2021-11-11	57.570	57.770	56.690	56.760	49.496	17,440,700
2021-11-10	57.900	58.630	57.690	57.770	50.377	17,876,300
2021-11-09	57.070	57.630	56.900	57.440	50.089	14,459,800
2021-11-08	57.100	57.520	56.590	57.000	49.706	15,045,300
2021-11-05	57.380	57.800	56.930	57.070	49.767	15,637,700
2021-11-04	57.600	57.690	56.560	57.120	49.810	18,070,400
2021-11-03	57.580	57.930	57.120	57.650	50.272	13,219,400
2021-11-02	56.370	57.870	56.280	57.620	50.246	22,097,900
2021-11-01	55.870	56.250	55.500	56.100	48.921	14,341,400
2021-10-29	56.320	56.580	55.860	55.970	48.807	13,550,400
2021-10-28	56.230	56.690	55.890	56.240	49.043	11,209,200
2021-10-27	56.130	56.720	55.930	56.180	48.990	16,279,000
2021-10-26	55.560	56.350	55.400	55.810	48.668	15,250,000
2021-10-25	55.110	55.420	54.810	55.140	48.084	10,218,900
2021-10-22	55.550	55.860	54.940	55.110	48.057	15,026,600
2021-10-21	56.040	56.120	55.530	55.690	48.563	12,619,900
2021-10-20	55.800	56.230	55.800	56.200	49.008	11,613,600
2021-10-19	55.290	55.780	55.030	55.740	48.607	13,258,400

← NewerPage 21 of 21 · 1,256 trading days

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.