Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	45.070	45.650	44.810	45.090	36.933	32,385,000
2019-11-14	45.560	46.000	44.600	44.910	36.785	65,568,900
2019-11-13	48.240	48.850	48.150	48.460	39.693	25,187,000
2019-11-12	48.290	48.740	48.120	48.370	39.619	15,632,900
2019-11-11	48.010	48.470	47.560	48.100	39.398	19,590,400
2019-11-08	48.420	48.850	48.050	48.830	39.996	14,407,000
2019-11-07	48.610	48.980	48.200	48.420	39.660	16,717,800
2019-11-06	47.810	48.500	47.790	48.270	39.537	15,904,500
2019-11-05	47.590	47.920	47.260	47.760	39.120	18,988,900
2019-11-04	47.500	47.880	47.320	47.480	38.890	15,018,900
2019-11-01	46.850	47.490	46.640	47.030	38.522	24,404,100
2019-10-31	47.600	47.650	47.100	47.510	38.915	12,488,300
2019-10-30	47.300	47.580	47.160	47.560	38.956	12,062,000
2019-10-29	47.000	47.430	46.910	47.240	38.694	13,713,900
2019-10-28	47.150	47.600	47.060	47.170	38.636	13,859,700
2019-10-25	46.540	46.990	46.460	46.900	38.415	15,701,200
2019-10-24	47.230	47.230	46.100	46.410	38.014	18,338,800
2019-10-23	47.470	47.700	46.840	47.050	38.538	15,647,100
2019-10-22	47.500	47.890	47.400	47.550	38.948	15,067,100
2019-10-21	47.140	47.480	46.970	47.390	38.817	13,277,700
2019-10-18	47.100	47.270	46.660	46.710	38.260	17,226,200
2019-10-17	47.150	47.300	46.600	47.030	38.522	14,352,400
2019-10-16	46.360	46.880	46.320	46.790	38.325	16,454,200
2019-10-15	46.250	46.580	46.040	46.360	37.973	18,794,400
2019-10-14	46.550	46.550	46.000	46.050	37.719	15,076,900
2019-10-11	46.670	47.300	46.460	46.560	38.137	25,153,600
2019-10-10	46.050	46.230	45.550	46.150	37.801	24,698,500
2019-10-09	46.920	47.170	46.660	46.840	38.366	16,768,600
2019-10-08	47.500	47.540	46.350	46.390	37.997	23,022,400
2019-10-07	47.470	48.130	47.320	47.770	39.128	14,625,200
2019-10-04	47.250	47.630	46.950	47.520	38.923	16,718,800
2019-10-03	46.320	47.080	45.700	47.060	38.546	15,915,500
2019-10-02	47.350	47.380	46.010	46.560	37.850	30,722,400
2019-10-01	49.650	49.870	47.360	47.740	38.809	24,185,600
2019-09-30	48.950	49.660	48.950	49.410	40.167	14,903,600
2019-09-27	49.000	49.470	48.600	48.840	39.703	16,065,300
2019-09-26	49.430	49.490	48.260	48.830	39.695	20,172,900
2019-09-25	49.050	49.770	48.580	49.610	40.329	14,013,500
2019-09-24	49.750	50.200	48.930	49.120	39.931	26,717,200
2019-09-23	49.660	49.750	49.280	49.420	40.175	16,450,000
2019-09-20	49.290	49.870	48.870	49.600	40.321	48,301,300
2019-09-19	49.350	49.920	49.040	49.190	39.988	15,349,400
2019-09-18	49.470	49.740	48.780	49.340	40.110	12,563,800
2019-09-17	49.980	50.020	49.180	49.410	40.167	16,070,600
2019-09-16	49.800	50.180	49.790	49.960	40.614	13,025,600
2019-09-13	50.010	50.220	49.760	50.030	40.671	15,867,800
2019-09-12	50.280	50.300	49.410	49.930	40.590	16,546,700
2019-09-11	49.950	50.070	49.330	50.030	40.671	18,656,000
2019-09-10	48.570	49.350	47.950	49.210	40.004	16,119,200
2019-09-09	48.970	49.010	48.460	48.580	39.492	21,175,100
2019-09-06	48.650	48.990	48.270	48.840	39.703	17,939,100
2019-09-05	48.020	48.710	47.780	48.420	39.362	18,434,200
2019-09-04	47.020	47.410	46.890	47.320	38.468	13,691,300
2019-09-03	46.630	46.970	46.200	46.500	37.801	17,009,400
2019-08-30	47.520	47.570	46.550	46.810	38.053	19,248,400
2019-08-29	47.590	47.910	47.110	47.270	38.427	14,733,400
2019-08-28	46.530	46.960	46.240	46.870	38.102	11,187,600
2019-08-27	47.540	47.650	46.690	46.790	38.037	20,859,000
2019-08-26	47.050	47.270	46.670	47.100	38.289	14,820,100
2019-08-23	47.900	48.520	46.430	46.610	37.891	25,871,100

← NewerPage 30 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.