Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	51.500	52.130	51.180	51.910	44.652	14,016,800
2021-04-22	51.810	52.090	51.380	51.500	44.299	15,564,800
2021-04-21	51.840	52.070	51.480	51.930	44.669	14,015,500
2021-04-20	52.590	52.790	51.600	51.790	44.549	21,257,500
2021-04-19	52.530	52.960	52.490	52.850	45.460	20,245,600
2021-04-16	52.450	53.180	52.260	52.800	45.417	28,327,900
2021-04-15	51.760	51.940	51.370	51.640	44.420	17,869,800
2021-04-14	51.510	51.680	51.140	51.370	44.187	15,376,600
2021-04-13	51.640	51.880	51.340	51.660	44.437	13,353,200
2021-04-12	52.070	52.160	51.470	51.570	44.359	16,441,700
2021-04-09	51.830	52.150	51.680	52.090	44.807	13,135,800
2021-04-08	51.940	52.000	51.450	51.910	44.652	15,111,300
2021-04-07	52.010	52.140	51.580	51.770	44.531	15,783,600
2021-04-06	51.980	52.220	51.780	52.030	44.755	15,126,100
2021-04-05	51.630	52.920	51.630	52.410	45.082	19,860,900
2021-04-01	51.750	52.070	51.350	51.980	44.396	17,896,200
2021-03-31	51.830	52.050	51.550	51.710	44.166	22,212,400
2021-03-30	52.110	52.290	51.180	51.770	44.217	22,465,100
2021-03-29	52.400	52.940	52.280	52.520	44.858	25,032,800
2021-03-26	50.600	52.640	50.560	52.570	44.900	31,997,000
2021-03-25	50.580	51.400	50.290	50.510	43.141	34,537,700
2021-03-24	49.940	50.450	49.620	49.650	42.406	26,444,700
2021-03-23	50.020	50.680	49.900	50.010	42.714	28,328,200
2021-03-22	48.940	50.380	48.940	50.300	42.962	28,813,900
2021-03-19	48.710	49.220	48.320	48.980	41.834	65,366,800
2021-03-18	48.520	49.570	48.520	48.800	41.680	18,416,900
2021-03-17	49.610	49.610	48.890	49.420	42.210	18,326,900
2021-03-16	49.190	49.740	49.190	49.670	42.423	17,282,300
2021-03-15	48.900	49.440	48.900	49.410	42.201	15,523,600
2021-03-12	48.810	48.990	48.470	48.820	41.697	15,196,500
2021-03-11	48.510	49.080	48.230	48.800	41.680	21,976,600
2021-03-10	48.470	48.790	48.190	48.290	41.245	19,841,500
2021-03-09	47.820	48.370	47.720	47.890	40.903	26,512,700
2021-03-08	46.240	48.400	46.200	47.510	40.579	34,824,500
2021-03-05	45.450	46.740	45.270	46.250	39.502	33,197,600
2021-03-04	45.140	45.470	44.150	44.560	38.059	24,653,500
2021-03-03	45.430	45.530	45.000	45.130	38.546	16,851,100
2021-03-02	45.930	46.080	45.420	45.520	38.879	14,833,000
2021-03-01	45.220	46.220	45.220	45.920	39.221	17,394,100
2021-02-26	45.580	45.780	44.760	44.870	38.324	22,144,900
2021-02-25	45.590	46.240	45.240	45.520	38.879	21,916,700
2021-02-24	45.240	45.800	45.040	45.740	39.067	17,823,600
2021-02-23	45.260	45.780	45.100	45.510	38.870	19,714,900
2021-02-22	45.290	45.680	44.820	45.430	38.802	21,435,800
2021-02-19	46.540	46.610	45.580	45.680	39.016	25,117,700
2021-02-18	46.390	46.400	45.690	46.340	39.579	16,867,500
2021-02-17	46.320	46.400	45.870	46.250	39.502	13,296,300
2021-02-16	47.260	47.260	46.400	46.510	39.724	18,539,000
2021-02-12	47.430	47.690	46.910	47.290	40.391	15,239,800
2021-02-11	47.350	47.910	47.200	47.580	40.638	18,589,900
2021-02-10	46.150	47.410	45.830	47.240	40.348	44,540,900
2021-02-09	48.770	48.830	48.410	48.500	41.424	24,795,000
2021-02-08	48.560	49.340	48.560	48.940	41.800	25,215,400
2021-02-05	47.570	48.340	47.500	48.080	41.065	25,488,600
2021-02-04	45.870	47.320	45.770	47.250	40.357	22,285,700
2021-02-03	45.750	46.160	45.540	45.770	39.092	13,173,600
2021-02-02	45.520	45.940	45.430	45.830	39.144	16,520,900
2021-02-01	44.920	45.630	44.660	45.400	38.776	16,776,900
2021-01-29	44.850	45.370	44.480	44.580	38.076	22,608,100
2021-01-28	45.910	46.270	45.300	45.340	38.725	21,166,000

← NewerPage 24 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.