Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	45.240	46.460	45.080	45.700	39.033	29,634,500
2021-01-26	44.890	45.350	44.770	45.260	38.657	13,087,800
2021-01-25	45.040	45.170	44.710	45.030	38.460	16,581,300
2021-01-22	44.750	44.890	44.230	44.770	38.238	14,643,400
2021-01-21	45.200	45.240	44.720	45.110	38.529	17,488,400
2021-01-20	45.330	45.500	45.140	45.340	38.725	16,499,400
2021-01-19	45.330	45.630	44.770	45.190	38.597	28,868,800
2021-01-15	44.960	45.650	44.880	45.430	38.802	30,271,700
2021-01-14	44.870	45.600	44.850	45.150	38.563	22,333,500
2021-01-13	45.290	45.970	45.180	45.360	38.742	19,367,300
2021-01-12	45.300	45.930	44.960	45.790	39.110	20,145,000
2021-01-11	45.150	45.950	45.020	45.360	38.742	25,058,200
2021-01-08	44.480	45.410	44.250	45.060	38.486	20,936,300
2021-01-07	44.200	45.110	44.170	44.960	38.401	18,218,800
2021-01-06	44.130	44.870	43.890	44.400	37.922	21,823,100
2021-01-05	43.680	44.070	43.380	43.980	37.564	17,763,700
2021-01-04	44.310	44.370	43.350	43.960	37.547	24,392,500
2020-12-31	44.380	44.840	44.160	44.750	37.914	15,105,500
2020-12-30	44.740	45.060	44.440	44.480	37.685	11,043,100
2020-12-29	44.970	45.250	44.530	44.640	37.821	11,829,000
2020-12-28	44.930	45.340	44.720	44.920	38.058	13,458,400
2020-12-24	44.450	44.590	44.230	44.540	37.736	5,720,500
2020-12-23	44.650	44.800	44.350	44.380	37.600	12,032,600
2020-12-22	44.440	45.070	44.440	44.690	37.863	16,024,000
2020-12-21	44.470	44.960	44.070	44.880	38.024	19,865,300
2020-12-18	44.900	45.570	44.770	45.440	38.498	41,027,000
2020-12-17	44.910	44.930	44.600	44.820	37.973	16,141,600
2020-12-16	44.700	45.140	44.530	44.720	37.888	16,192,000
2020-12-15	44.390	44.800	44.140	44.720	37.888	18,159,400
2020-12-14	44.270	44.910	44.150	44.240	37.482	16,112,300
2020-12-11	43.940	44.330	43.720	44.320	37.549	14,577,700
2020-12-10	44.540	44.610	44.110	44.320	37.549	17,741,500
2020-12-09	44.470	44.830	44.360	44.690	37.863	22,679,800
2020-12-08	44.210	44.530	43.930	44.370	37.592	13,348,500
2020-12-07	44.290	44.490	43.910	44.350	37.575	14,086,800
2020-12-04	43.890	44.510	43.890	44.380	37.600	17,319,800
2020-12-03	43.780	44.140	43.600	44.110	37.372	27,710,700
2020-12-02	43.390	43.960	43.350	43.890	37.185	17,422,200
2020-12-01	43.010	44.070	43.010	43.540	36.889	23,942,500
2020-11-30	42.440	43.050	42.410	43.020	36.448	34,741,600
2020-11-27	42.860	42.980	42.640	42.700	36.177	10,769,500
2020-11-25	42.780	42.800	42.210	42.500	36.008	22,617,700
2020-11-24	42.140	42.710	41.900	42.610	36.101	22,849,700
2020-11-23	41.030	41.800	41.020	41.640	35.279	19,651,400
2020-11-20	41.050	41.390	40.920	40.970	34.711	19,776,300
2020-11-19	41.000	41.370	40.770	41.170	34.881	22,177,700
2020-11-18	41.900	42.240	41.260	41.320	35.008	21,327,700
2020-11-17	41.920	42.350	41.620	41.880	35.482	23,140,900
2020-11-16	41.740	42.590	41.350	42.540	36.041	34,572,600
2020-11-13	41.200	41.520	40.560	41.400	35.076	49,106,400
2020-11-12	38.980	39.390	38.400	38.670	32.763	29,368,300
2020-11-11	39.010	39.450	38.440	39.330	33.322	27,332,800
2020-11-10	38.210	39.030	38.170	38.720	32.805	31,514,500
2020-11-09	39.920	40.230	38.120	38.200	32.364	42,649,500
2020-11-06	37.560	37.600	37.080	37.530	31.797	19,475,300
2020-11-05	37.020	37.300	36.910	37.230	31.543	23,149,700
2020-11-04	37.030	37.300	36.500	36.570	30.983	30,121,900
2020-11-03	36.360	37.330	36.300	36.680	31.077	27,342,900
2020-11-02	36.190	36.350	35.670	35.900	30.416	23,483,100
2020-10-30	35.600	35.930	35.490	35.900	30.416	29,151,200

← NewerPage 25 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.