Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	53.280	53.930	53.190	53.580	46.410	17,250,200
2021-07-19	53.670	53.700	52.730	53.060	45.959	19,925,300
2021-07-16	53.880	54.410	53.650	53.700	46.514	14,144,900
2021-07-15	53.840	53.870	53.240	53.650	46.470	14,952,400
2021-07-14	53.500	54.200	53.340	54.090	46.851	17,113,700
2021-07-13	53.340	53.580	53.200	53.320	46.184	9,927,400
2021-07-12	54.040	54.040	53.130	53.230	46.107	14,000,600
2021-07-09	53.360	53.930	53.290	53.740	46.548	14,673,400
2021-07-08	53.160	53.720	52.910	53.260	46.133	15,691,800
2021-07-07	53.070	53.300	52.670	53.260	46.133	14,411,600
2021-07-06	53.220	53.360	52.340	52.980	45.890	19,394,500
2021-07-02	53.190	53.620	52.840	53.540	46.375	15,066,000
2021-07-01	53.050	53.600	53.000	53.440	45.968	15,074,800
2021-06-30	52.950	53.070	52.620	53.000	45.589	15,826,400
2021-06-29	52.890	53.190	52.770	52.910	45.512	10,926,100
2021-06-28	53.160	53.290	52.920	52.960	45.555	14,008,700
2021-06-25	52.770	53.200	52.650	53.060	45.641	16,682,700
2021-06-24	52.940	53.050	52.610	52.780	45.400	13,974,300
2021-06-23	53.270	53.290	52.590	52.760	45.383	14,749,800
2021-06-22	53.300	53.360	52.810	53.260	45.813	16,451,200
2021-06-21	52.370	53.410	52.290	53.180	45.744	17,682,200
2021-06-18	52.810	52.840	51.880	52.070	44.790	35,758,300
2021-06-17	53.410	53.550	53.010	53.130	45.701	18,288,400
2021-06-16	53.850	53.920	53.130	53.470	45.994	15,477,900
2021-06-15	54.230	54.320	53.730	53.790	46.269	12,542,600
2021-06-14	54.390	54.530	53.530	54.170	46.596	15,131,400
2021-06-11	55.190	55.350	54.540	54.770	47.112	17,134,000
2021-06-10	54.430	55.080	54.270	55.030	47.336	22,183,500
2021-06-09	54.180	54.420	53.940	54.020	46.467	14,860,900
2021-06-08	53.970	54.390	53.890	54.130	46.561	15,329,700
2021-06-07	54.320	54.440	53.790	53.920	46.381	14,899,800
2021-06-04	53.440	54.170	53.440	54.070	46.510	11,676,700
2021-06-03	52.800	53.560	52.620	53.330	45.873	17,593,100
2021-06-02	52.650	52.990	52.400	52.960	45.555	14,529,300
2021-06-01	52.960	53.320	52.430	52.620	45.263	15,741,700
2021-05-28	53.180	53.220	52.840	52.900	45.503	14,863,500
2021-05-27	52.930	53.350	52.580	52.920	45.521	56,216,100
2021-05-26	53.350	53.610	52.820	52.910	45.512	18,671,200
2021-05-25	53.370	53.580	53.140	53.310	45.856	20,657,200
2021-05-24	52.960	53.770	52.790	53.390	45.925	21,128,900
2021-05-21	52.770	52.930	52.240	52.430	45.099	24,468,400
2021-05-20	50.410	52.970	50.100	52.850	45.460	48,830,800
2021-05-19	51.880	52.660	51.860	52.470	45.134	29,187,900
2021-05-18	52.800	53.340	52.740	52.930	45.529	20,177,200
2021-05-17	52.760	53.150	52.680	52.940	45.538	15,731,000
2021-05-14	52.930	53.220	52.600	52.900	45.503	14,789,400
2021-05-13	52.110	52.810	51.880	52.490	45.151	15,864,000
2021-05-12	52.180	52.430	51.470	51.600	44.385	22,123,300
2021-05-11	53.100	53.110	52.110	52.830	45.443	20,220,900
2021-05-10	53.970	54.140	53.160	53.160	45.727	23,845,600
2021-05-07	52.480	53.680	52.220	53.430	45.959	24,146,000
2021-05-06	51.070	52.710	50.950	52.440	45.108	27,106,800
2021-05-05	50.990	51.250	50.680	51.130	43.981	16,205,300
2021-05-04	51.110	51.230	50.300	50.710	43.620	18,164,800
2021-05-03	51.210	51.400	50.810	51.170	44.015	13,465,900
2021-04-30	51.220	51.230	50.410	50.910	43.792	19,930,200
2021-04-29	51.180	51.600	50.980	51.460	44.265	13,916,600
2021-04-28	51.560	51.770	50.920	51.110	43.964	14,984,000
2021-04-27	51.580	51.670	51.350	51.370	44.187	13,601,000
2021-04-26	51.650	51.770	51.500	51.640	44.420	13,778,200

← NewerPage 23 of 79 · 4,731 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.