Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	47.150	47.670	46.580	47.320	39.044	47,044,700
2020-02-12	49.430	50.280	49.400	49.930	41.198	31,686,200
2020-02-11	49.390	49.710	48.860	49.130	40.538	23,168,300
2020-02-10	47.990	48.890	47.880	48.870	40.323	19,012,700
2020-02-07	48.600	48.770	47.870	47.970	39.580	16,807,500
2020-02-06	48.690	48.820	48.220	48.690	40.174	9,814,800
2020-02-05	48.330	48.600	48.150	48.450	39.976	17,042,300
2020-02-04	47.220	47.710	47.110	47.620	39.292	13,947,300
2020-02-03	46.400	46.830	46.210	46.530	38.392	15,374,900
2020-01-31	46.990	47.000	45.840	45.970	37.930	20,069,900
2020-01-30	46.540	47.270	46.260	47.240	38.978	14,822,600
2020-01-29	47.970	47.980	46.930	47.050	38.821	14,273,600
2020-01-28	47.520	47.970	47.500	47.770	39.415	14,035,100
2020-01-27	47.890	48.070	47.270	47.470	39.168	20,666,000
2020-01-24	49.220	49.480	48.540	48.850	40.307	14,066,700
2020-01-23	49.000	49.180	48.410	49.000	40.430	16,767,700
2020-01-22	49.280	49.530	49.040	49.070	40.488	15,186,000
2020-01-21	48.960	49.200	48.670	48.800	40.265	21,771,800
2020-01-17	49.310	49.540	48.870	49.020	40.447	27,176,200
2020-01-16	48.380	49.080	48.230	49.050	40.472	20,094,900
2020-01-15	47.920	48.400	47.760	48.010	39.613	16,289,400
2020-01-14	47.960	47.990	47.620	47.790	39.432	17,948,700
2020-01-13	47.310	47.980	47.300	47.970	39.580	18,237,400
2020-01-10	47.480	47.560	47.060	47.130	38.887	13,502,600
2020-01-09	47.790	47.880	47.070	47.320	39.044	18,203,600
2020-01-08	46.970	47.790	46.810	47.520	39.209	25,175,900
2020-01-07	47.720	47.720	47.100	47.490	39.184	16,501,900
2020-01-06	47.140	47.820	47.010	47.800	39.440	22,183,600
2020-01-03	47.910	48.140	47.480	47.630	39.300	15,577,400
2020-01-02	48.060	48.420	47.880	48.420	39.952	16,708,100
2019-12-31	47.540	47.980	47.410	47.960	39.283	14,892,600
2019-12-30	47.750	47.880	47.290	47.590	38.980	12,128,600
2019-12-27	47.990	48.020	47.680	47.770	39.128	11,056,800
2019-12-26	47.780	48.000	47.650	47.850	39.193	11,091,700
2019-12-24	48.160	48.250	47.650	47.780	39.136	7,044,700
2019-12-23	47.550	48.300	47.420	48.100	39.398	20,253,500
2019-12-20	48.250	48.370	47.420	47.450	38.866	52,575,300
2019-12-19	47.150	47.990	47.110	47.880	39.218	30,764,700
2019-12-18	46.520	46.760	46.250	46.640	38.202	21,921,200
2019-12-17	46.220	46.520	45.930	46.440	38.038	22,510,000
2019-12-16	45.800	46.590	45.800	45.980	37.662	21,871,300
2019-12-13	45.910	46.050	45.200	45.300	37.105	21,796,900
2019-12-12	44.550	45.770	44.410	45.670	37.408	27,061,600
2019-12-11	44.360	44.450	44.150	44.280	36.269	16,440,500
2019-12-10	43.850	44.180	43.800	44.100	36.122	21,862,400
2019-12-09	43.890	44.370	43.750	43.900	35.958	17,508,500
2019-12-06	43.890	44.060	43.650	43.840	35.909	16,541,000
2019-12-05	44.050	44.100	43.400	43.520	35.647	22,632,800
2019-12-04	44.520	44.550	43.860	43.890	35.950	17,202,200
2019-12-03	44.400	44.490	43.740	44.280	36.269	19,625,500
2019-12-02	45.250	45.330	44.670	44.700	36.613	17,630,100
2019-11-29	45.240	45.540	45.150	45.310	37.113	9,808,900
2019-11-27	45.360	45.420	44.930	45.240	37.055	14,889,900
2019-11-26	45.530	45.770	45.250	45.310	37.113	29,422,000
2019-11-25	45.000	45.550	44.930	45.450	37.227	19,653,300
2019-11-22	45.150	45.170	44.690	44.850	36.736	18,725,700
2019-11-21	45.130	45.150	44.690	44.840	36.728	19,868,800
2019-11-20	45.690	45.740	44.930	45.080	36.924	18,660,800
2019-11-19	45.390	45.600	45.080	45.470	37.244	19,612,600
2019-11-18	44.980	45.190	44.440	45.150	36.982	22,742,800

← NewerPage 29 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.