Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	42.780	43.650	42.610	43.320	36.083	26,182,700
2020-05-08	42.020	43.020	41.700	42.990	35.808	21,959,100
2020-05-07	41.590	41.770	41.220	41.370	34.458	20,173,600
2020-05-06	41.560	41.690	40.970	41.150	34.275	16,040,300
2020-05-05	41.610	41.930	41.390	41.460	34.533	15,060,200
2020-05-04	40.950	41.410	40.490	41.350	34.442	15,997,700
2020-05-01	41.720	41.810	40.770	40.920	34.084	22,095,300
2020-04-30	43.170	43.170	42.170	42.380	35.300	26,679,900
2020-04-29	43.350	43.480	42.930	43.340	36.099	17,430,100
2020-04-28	43.500	43.630	42.410	42.490	35.391	16,427,700
2020-04-27	42.700	43.220	42.580	43.060	35.866	17,937,900
2020-04-24	41.840	42.660	41.650	42.520	35.416	14,639,200
2020-04-23	41.890	42.550	41.530	41.620	34.667	16,100,200
2020-04-22	41.270	42.090	41.110	41.760	34.783	18,330,700
2020-04-21	41.830	41.990	40.410	40.550	33.775	31,661,000
2020-04-20	41.920	43.290	41.790	42.540	35.433	23,438,800
2020-04-17	42.250	42.640	41.740	42.480	35.383	30,701,500
2020-04-16	41.760	41.790	40.680	41.500	34.567	26,178,000
2020-04-15	42.200	42.370	41.230	41.520	34.583	18,428,800
2020-04-14	41.910	42.820	41.530	42.780	35.633	22,882,400
2020-04-13	41.040	41.460	40.530	41.220	34.333	19,592,000
2020-04-09	42.090	42.200	40.850	41.200	34.317	27,643,900
2020-04-08	41.170	42.200	40.870	41.740	34.767	22,683,500
2020-04-07	42.660	42.740	40.590	40.640	33.850	30,366,100
2020-04-06	40.460	41.680	39.780	41.430	34.508	31,641,400
2020-04-03	39.820	40.290	38.540	39.060	32.534	21,235,200
2020-04-02	37.840	39.950	37.470	39.800	33.151	28,180,500
2020-04-01	38.170	38.860	37.870	38.330	31.626	26,790,700
2020-03-31	40.130	40.420	39.110	39.310	32.435	26,014,200
2020-03-30	39.450	40.490	38.960	40.320	33.268	27,120,300
2020-03-27	39.210	40.150	38.410	38.820	32.031	31,278,600
2020-03-26	37.970	40.920	37.370	40.580	33.483	38,473,300
2020-03-25	38.650	39.950	37.500	37.670	31.082	42,873,900
2020-03-24	36.410	38.680	35.540	38.600	31.849	48,235,600
2020-03-23	35.510	35.820	33.740	34.600	28.549	39,823,400
2020-03-20	38.270	38.470	35.400	35.600	29.374	48,582,500
2020-03-19	37.050	39.320	36.150	37.710	31.115	58,319,700
2020-03-18	33.760	37.710	33.310	37.120	30.628	56,904,300
2020-03-17	34.700	36.250	33.600	35.500	29.291	41,572,400
2020-03-16	33.230	36.990	32.400	33.710	27.814	44,211,300
2020-03-13	35.180	37.680	33.330	37.640	31.057	53,859,600
2020-03-12	34.500	35.820	33.000	33.200	27.394	51,855,300
2020-03-11	39.020	39.160	36.370	37.050	30.570	63,594,300
2020-03-10	39.250	40.150	37.870	40.080	33.070	50,536,500
2020-03-09	36.900	39.560	36.290	37.960	31.321	61,535,300
2020-03-06	38.000	39.950	37.800	39.680	32.740	48,605,600
2020-03-05	40.170	40.510	39.290	39.570	32.650	30,255,900
2020-03-04	40.720	41.450	39.800	41.390	34.151	30,022,100
2020-03-03	41.260	41.900	39.710	40.040	33.037	49,294,700
2020-03-02	40.150	41.190	38.920	41.170	33.970	48,864,300
2020-02-28	38.700	40.550	38.350	39.930	32.947	80,188,000
2020-02-27	41.280	42.100	40.010	40.040	33.037	51,442,900
2020-02-26	42.970	43.380	41.940	42.160	34.787	38,513,200
2020-02-25	44.050	44.210	42.070	42.740	35.265	48,024,700
2020-02-24	45.000	45.680	44.000	44.000	36.305	35,295,900
2020-02-21	46.730	46.850	46.050	46.300	38.202	20,028,700
2020-02-20	46.090	46.960	45.900	46.850	38.656	20,416,700
2020-02-19	46.690	46.810	45.900	46.290	38.194	27,626,400
2020-02-18	46.820	46.850	46.290	46.590	38.442	18,546,300
2020-02-14	47.160	47.220	46.480	46.970	38.755	26,747,200

← NewerPage 28 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.