Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	35.510	36.070	35.280	35.690	30.238	35,332,000
2020-10-28	36.320	36.510	35.680	35.710	30.255	34,561,500
2020-10-27	37.380	37.500	36.590	36.870	31.238	37,911,500
2020-10-26	38.400	38.430	37.150	37.670	31.915	29,146,500
2020-10-23	38.930	38.970	38.650	38.820	32.890	15,556,100
2020-10-22	38.850	38.960	38.380	38.820	32.890	20,399,000
2020-10-21	39.310	39.570	38.980	39.060	33.093	17,016,300
2020-10-20	39.440	39.510	39.030	39.200	33.212	16,564,900
2020-10-19	40.150	40.380	39.160	39.300	33.296	19,600,500
2020-10-16	39.880	40.300	39.550	40.160	34.025	21,292,500
2020-10-15	39.470	40.000	39.350	39.970	33.864	15,451,400
2020-10-14	39.850	40.420	39.760	39.890	33.796	16,439,100
2020-10-13	40.540	40.610	39.710	39.810	33.728	23,438,300
2020-10-12	39.930	40.530	39.630	40.360	34.194	22,757,200
2020-10-09	40.150	40.230	39.720	39.850	33.762	16,167,500
2020-10-08	39.800	40.180	39.660	39.790	33.712	19,031,300
2020-10-07	38.980	39.580	38.780	39.400	33.381	20,593,700
2020-10-06	38.500	39.350	38.400	38.570	32.678	28,430,800
2020-10-05	38.480	38.790	38.280	38.570	32.678	26,929,100
2020-10-02	38.050	38.550	37.970	38.270	32.424	24,493,000
2020-10-01	39.100	39.310	38.570	38.800	32.873	20,763,500
2020-09-30	39.090	39.700	39.020	39.390	33.068	27,113,200
2020-09-29	39.070	39.380	38.830	39.060	32.791	16,353,700
2020-09-28	39.200	39.290	38.790	39.130	32.849	24,275,700
2020-09-25	37.760	38.540	37.620	38.450	32.278	22,966,600
2020-09-24	38.000	38.160	37.600	37.850	31.775	30,910,400
2020-09-23	39.230	39.390	38.180	38.280	32.136	24,843,200
2020-09-22	39.180	39.460	38.880	39.320	33.009	17,656,800
2020-09-21	39.310	39.470	38.690	39.040	32.774	28,495,000
2020-09-18	40.180	40.320	39.580	39.810	33.420	44,450,800
2020-09-17	39.660	40.400	39.510	40.370	33.890	22,225,900
2020-09-16	40.720	41.170	40.390	40.420	33.932	24,310,200
2020-09-15	40.510	40.840	40.380	40.600	34.083	19,024,100
2020-09-14	40.220	40.640	40.050	40.370	33.890	19,866,700
2020-09-11	39.770	40.050	39.520	39.880	33.479	21,853,000
2020-09-10	40.030	40.640	39.420	39.570	33.219	25,108,800
2020-09-09	40.100	40.480	39.720	40.130	33.689	23,351,600
2020-09-08	40.050	40.610	39.970	40.000	33.580	29,101,800
2020-09-04	41.200	41.430	40.440	40.820	34.268	34,867,400
2020-09-03	41.750	41.830	40.670	40.950	34.377	39,288,100
2020-09-02	42.040	42.690	42.030	42.420	35.611	30,045,700
2020-09-01	42.000	42.070	41.500	42.030	35.284	23,325,100
2020-08-31	42.100	42.350	41.940	42.220	35.443	21,298,000
2020-08-28	42.140	42.300	42.000	42.200	35.427	16,573,600
2020-08-27	42.400	42.470	42.020	42.290	35.502	22,456,800
2020-08-26	41.650	42.280	41.450	42.250	35.469	21,625,800
2020-08-25	42.230	42.300	41.780	41.960	35.225	15,417,400
2020-08-24	42.070	42.470	42.000	42.180	35.410	17,742,900
2020-08-21	42.050	42.300	41.810	42.250	35.469	17,389,600
2020-08-20	41.870	42.420	41.730	42.310	35.519	18,443,900
2020-08-19	42.100	42.350	41.780	41.870	35.150	20,097,400
2020-08-18	42.130	42.290	41.810	41.980	35.242	23,344,600
2020-08-17	42.550	42.760	41.860	42.090	35.334	30,511,700
2020-08-14	42.490	42.880	42.270	42.500	35.678	32,539,500
2020-08-13	43.790	43.840	42.380	42.720	35.863	91,849,500
2020-08-12	47.280	48.130	47.270	48.100	40.380	26,823,700
2020-08-11	47.900	48.450	47.090	47.190	39.616	18,859,600
2020-08-10	47.160	48.000	47.160	47.730	40.069	14,999,200
2020-08-07	47.330	47.600	47.030	47.430	39.817	17,054,300
2020-08-06	47.230	47.830	47.100	47.770	40.103	14,190,900

← NewerPage 26 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.