Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	54.990	55.060	54.070	54.280	47.334	14,241,900
2021-10-11	55.250	55.380	54.900	54.930	47.900	8,117,600
2021-10-08	55.200	55.300	54.750	55.080	48.031	9,255,500
2021-10-07	54.490	55.410	54.350	55.020	47.979	14,725,500
2021-10-06	54.350	54.380	52.980	53.940	47.037	26,339,200
2021-10-05	54.130	55.030	54.130	54.690	47.691	14,135,000
2021-10-04	54.500	54.680	53.950	54.230	47.290	17,084,100
2021-10-01	54.600	55.410	54.040	55.140	47.761	18,338,000
2021-09-30	55.800	55.900	54.410	54.430	47.146	18,538,000
2021-09-29	55.620	55.980	55.340	55.480	48.055	14,051,700
2021-09-28	55.780	55.990	55.410	55.520	48.090	17,803,200
2021-09-27	56.460	56.670	56.050	56.220	48.696	13,859,500
2021-09-24	56.450	56.810	56.220	56.730	49.138	13,156,400
2021-09-23	55.700	56.900	55.600	56.690	49.104	16,262,500
2021-09-22	55.760	56.130	55.370	55.520	48.090	17,940,600
2021-09-21	55.960	56.370	55.230	55.260	47.865	18,700,600
2021-09-20	56.380	56.400	55.290	55.890	48.411	21,897,000
2021-09-17	57.390	57.450	56.470	56.850	49.242	40,262,700
2021-09-16	58.310	58.820	57.130	57.330	49.658	24,029,600
2021-09-15	57.780	59.600	57.060	57.560	49.857	37,524,600
2021-09-14	58.240	58.470	57.660	57.870	50.126	12,810,300
2021-09-13	58.160	58.530	57.730	58.100	50.325	13,553,200
2021-09-10	58.750	58.950	57.820	57.890	50.143	13,622,100
2021-09-09	58.450	58.940	58.250	58.600	50.758	14,958,800
2021-09-08	58.550	58.930	58.490	58.680	50.827	13,124,500
2021-09-07	59.240	59.370	58.750	58.880	51.000	15,503,600
2021-09-03	59.330	59.660	59.280	59.420	51.468	9,732,200
2021-09-02	59.350	59.720	59.060	59.530	51.563	12,855,700
2021-09-01	59.020	59.140	58.660	59.040	51.139	11,629,700
2021-08-31	59.110	59.180	58.580	59.020	51.122	19,873,900
2021-08-30	58.980	59.220	58.800	59.130	51.217	11,798,600
2021-08-27	59.270	59.350	58.860	59.020	51.122	14,795,200
2021-08-26	59.420	59.630	58.990	59.200	51.278	13,729,400
2021-08-25	59.540	60.270	59.170	59.350	51.408	18,069,600
2021-08-24	58.490	59.430	58.430	59.320	51.382	17,658,300
2021-08-23	57.850	58.700	57.740	58.540	50.706	16,225,400
2021-08-20	57.250	58.340	56.850	58.220	50.429	21,876,500
2021-08-19	54.760	57.490	54.590	57.270	49.606	39,881,600
2021-08-18	55.790	56.140	55.030	55.150	47.770	17,111,700
2021-08-17	55.870	56.020	55.630	56.010	48.515	11,987,500
2021-08-16	56.300	56.430	55.930	56.280	48.748	14,407,400
2021-08-13	56.390	56.620	56.260	56.470	48.913	10,841,700
2021-08-12	55.850	56.450	55.660	56.390	48.844	11,209,700
2021-08-11	55.890	56.010	55.600	55.860	48.385	12,604,500
2021-08-10	55.500	55.670	55.250	55.610	48.168	10,441,900
2021-08-09	55.820	56.070	55.400	55.470	48.047	8,707,200
2021-08-06	55.470	55.950	55.150	55.590	48.151	18,386,100
2021-08-05	55.520	55.980	55.500	55.760	48.298	10,785,200
2021-08-04	56.370	56.370	55.470	55.690	48.237	11,662,400
2021-08-03	55.540	56.420	55.270	56.250	48.722	17,357,400
2021-08-02	55.600	55.940	55.260	55.450	48.029	12,468,800
2021-07-30	55.080	55.490	55.010	55.370	47.960	13,438,800
2021-07-29	55.000	55.350	54.900	55.070	47.700	10,680,200
2021-07-28	55.460	55.520	54.410	54.770	47.440	18,835,700
2021-07-27	55.380	55.410	54.790	55.280	47.882	14,738,700
2021-07-26	55.130	55.650	55.130	55.470	48.047	10,097,400
2021-07-23	54.890	55.340	54.510	55.230	47.839	13,042,500
2021-07-22	53.910	54.550	53.780	54.540	47.241	15,729,800
2021-07-21	53.820	53.900	53.420	53.880	46.670	14,068,600
2021-07-20	53.280	53.930	53.190	53.580	46.410	17,250,200

← NewerPage 22 of 79 · 4,730 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.