Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	47.670	47.730	47.050	47.330	39.733	13,075,600
2020-08-04	47.010	47.670	46.910	47.670	40.019	12,839,500
2020-08-03	47.140	47.360	46.680	47.160	39.590	14,141,100
2020-07-31	46.390	47.110	45.860	47.100	39.540	17,701,100
2020-07-30	46.130	46.460	45.380	46.440	38.986	15,385,100
2020-07-29	46.400	46.880	46.370	46.710	39.213	11,618,200
2020-07-28	46.980	47.080	46.210	46.280	38.852	13,975,300
2020-07-27	46.660	47.260	46.150	47.190	39.616	15,576,000
2020-07-24	47.490	47.640	46.110	46.400	38.952	16,983,600
2020-07-23	46.980	47.700	46.680	47.410	39.800	23,750,200
2020-07-22	47.020	47.110	46.530	46.900	39.372	27,218,300
2020-07-21	47.280	47.330	46.850	47.020	39.473	16,044,700
2020-07-20	46.670	47.100	46.260	46.970	39.431	15,966,500
2020-07-17	46.040	46.930	45.880	46.750	39.246	20,389,700
2020-07-16	45.700	45.830	45.200	45.780	38.432	17,709,400
2020-07-15	46.500	46.830	45.990	46.400	38.952	15,705,000
2020-07-14	45.490	46.500	45.410	46.260	38.835	19,303,500
2020-07-13	46.870	46.990	45.780	45.930	38.558	17,965,500
2020-07-10	46.730	46.920	46.240	46.660	39.171	13,775,700
2020-07-09	46.600	47.200	46.220	46.700	39.204	26,027,700
2020-07-08	45.590	46.070	45.320	45.810	38.457	15,020,800
2020-07-07	46.120	46.290	45.560	45.630	38.306	17,102,800
2020-07-06	46.070	46.490	45.870	46.420	38.969	16,152,900
2020-07-02	46.070	46.220	45.480	45.630	38.306	19,632,000
2020-07-01	46.540	46.720	46.000	46.060	38.365	17,129,500
2020-06-30	46.150	47.010	46.100	46.640	38.848	21,888,800
2020-06-29	46.340	46.450	45.670	46.150	38.440	23,875,400
2020-06-26	45.120	46.510	44.630	46.310	38.573	106,928,300
2020-06-25	44.770	45.320	44.200	45.220	37.665	19,114,900
2020-06-24	45.290	45.470	44.390	44.750	37.274	22,840,100
2020-06-23	45.920	46.150	45.320	45.470	37.873	23,222,400
2020-06-22	45.110	45.460	44.810	45.160	37.615	18,398,600
2020-06-19	46.260	46.510	45.050	45.320	37.748	36,103,200
2020-06-18	45.790	46.050	45.350	45.830	38.173	22,423,500
2020-06-17	46.750	46.820	45.900	46.170	38.456	20,399,100
2020-06-16	47.410	47.490	45.910	46.480	38.715	28,074,600
2020-06-15	44.120	45.760	43.930	45.350	37.773	21,300,100
2020-06-12	44.960	45.860	44.110	45.070	37.540	26,125,600
2020-06-11	46.990	47.000	43.640	43.670	36.374	35,582,000
2020-06-10	47.660	47.830	47.120	47.420	39.498	18,462,400
2020-06-09	48.020	48.240	47.490	48.050	40.022	18,597,300
2020-06-08	47.460	48.160	47.120	48.130	40.089	17,820,900
2020-06-05	47.270	48.290	47.200	47.830	39.839	22,591,100
2020-06-04	46.770	47.250	46.530	46.860	39.031	14,100,700
2020-06-03	46.980	47.200	46.540	46.940	39.098	17,492,000
2020-06-02	46.400	46.900	45.880	46.890	39.056	17,285,900
2020-06-01	47.150	47.290	46.230	46.300	38.565	18,712,400
2020-05-29	46.040	47.820	45.410	47.820	39.831	43,553,600
2020-05-28	45.900	46.460	45.370	45.600	37.982	20,013,000
2020-05-27	45.040	45.980	44.800	45.960	38.281	22,157,200
2020-05-26	45.780	45.800	44.680	44.840	37.349	21,776,900
2020-05-22	44.670	44.950	44.120	44.900	37.399	12,592,800
2020-05-21	45.450	45.660	44.560	44.640	37.182	18,674,900
2020-05-20	45.050	45.820	45.030	45.440	37.848	20,184,500
2020-05-19	44.830	44.980	44.410	44.610	37.157	24,345,400
2020-05-18	45.210	45.300	44.330	45.060	37.532	26,966,500
2020-05-15	42.930	44.380	42.850	44.270	36.874	30,573,000
2020-05-14	43.430	44.580	43.260	43.850	36.524	50,417,700
2020-05-13	43.410	43.570	41.310	41.950	34.941	36,986,700
2020-05-12	43.940	44.300	43.190	43.220	35.999	25,817,100

← NewerPage 27 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.