Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	49.240	49.330	47.940	48.180	39.167	21,515,100
2019-08-21	48.500	48.930	48.360	48.770	39.647	18,365,400
2019-08-20	48.540	48.590	47.920	47.930	38.964	18,201,600
2019-08-19	47.900	48.600	47.490	48.500	39.427	26,384,800
2019-08-16	46.420	47.360	46.400	46.960	38.175	24,471,800
2019-08-15	47.360	47.940	46.000	46.250	37.598	61,129,100
2019-08-14	52.120	52.120	50.130	50.610	41.142	28,688,100
2019-08-13	51.470	53.070	51.200	52.720	42.858	21,499,500
2019-08-12	52.270	52.360	51.340	51.540	41.898	16,388,300
2019-08-09	52.780	52.870	52.040	52.430	42.622	17,425,000
2019-08-08	52.790	53.360	52.590	53.160	43.215	26,093,500
2019-08-07	51.830	52.490	51.210	52.340	42.549	24,128,600
2019-08-06	51.950	52.730	51.600	52.600	42.760	20,708,400
2019-08-05	52.390	52.540	50.940	51.370	41.760	29,931,800
2019-08-02	54.220	54.320	52.580	53.250	43.288	29,021,900
2019-08-01	55.840	56.890	55.160	55.390	45.028	19,020,600
2019-07-31	56.330	56.830	54.900	55.400	45.036	17,441,200
2019-07-30	56.850	56.900	56.350	56.470	45.906	9,623,400
2019-07-29	56.690	57.150	56.540	56.930	46.280	12,051,100
2019-07-26	56.680	56.840	56.370	56.530	45.955	15,243,000
2019-07-25	57.360	57.500	56.370	56.620	46.028	15,127,200
2019-07-24	57.580	57.680	57.110	57.230	46.524	18,177,000
2019-07-23	58.060	58.100	57.480	57.710	46.914	12,692,200
2019-07-22	57.460	58.010	57.370	57.730	46.930	10,485,600
2019-07-19	57.810	58.070	57.320	57.360	46.630	13,882,400
2019-07-18	57.050	57.790	56.900	57.740	46.939	10,287,400
2019-07-17	57.570	57.790	57.190	57.210	46.508	9,266,900
2019-07-16	58.130	58.260	57.460	57.620	46.841	11,501,100
2019-07-15	58.000	58.230	57.870	58.050	47.191	8,809,700
2019-07-12	57.580	57.990	57.570	57.950	47.109	13,660,400
2019-07-11	57.370	57.620	56.920	57.300	46.581	15,994,600
2019-07-10	56.690	57.650	56.600	57.130	46.443	19,362,600
2019-07-09	56.370	56.690	56.040	56.340	45.800	19,564,000
2019-07-08	56.250	56.480	55.960	56.190	45.678	15,835,100
2019-07-05	56.000	56.730	55.710	56.600	46.012	14,273,900
2019-07-03	55.770	56.540	55.540	56.480	45.914	13,866,800
2019-07-02	54.830	55.920	54.780	55.810	45.085	20,307,100
2019-07-01	55.260	55.350	54.230	54.740	44.221	28,410,000
2019-06-28	55.910	55.980	54.030	54.730	44.213	103,123,400
2019-06-27	56.940	57.250	55.470	55.730	45.020	23,959,900
2019-06-26	56.540	57.050	56.360	56.600	45.723	19,286,100
2019-06-25	57.060	57.200	56.010	56.080	45.303	25,520,600
2019-06-24	57.250	57.290	56.690	57.180	46.192	17,794,100
2019-06-21	57.410	58.150	56.980	57.030	46.071	57,588,800
2019-06-20	57.000	57.540	56.680	57.410	46.378	20,969,800
2019-06-19	56.040	56.370	55.770	56.130	45.344	21,096,300
2019-06-18	56.070	56.650	55.750	56.050	45.279	21,173,200
2019-06-17	54.990	55.470	54.860	55.400	44.754	20,392,600
2019-06-14	55.990	56.020	54.660	54.750	44.229	22,530,500
2019-06-13	55.920	56.270	55.780	56.170	45.376	15,785,300
2019-06-12	56.050	56.590	55.650	55.860	45.125	23,183,000
2019-06-11	56.740	57.560	56.730	57.110	46.135	26,723,700
2019-06-10	56.140	56.650	55.960	56.420	45.578	16,871,000
2019-06-07	55.410	56.300	55.030	55.930	45.182	17,394,900
2019-06-06	54.890	55.300	54.210	55.100	44.511	15,927,300
2019-06-05	53.850	54.790	53.750	54.750	44.229	22,521,900
2019-06-04	52.480	53.640	52.410	53.230	43.001	21,689,300
2019-06-03	52.050	52.570	51.490	51.780	41.829	22,380,500
2019-05-31	52.790	52.880	52.010	52.030	42.031	20,480,400
2019-05-30	53.440	53.780	53.340	53.570	43.276	12,954,300

← NewerPage 31 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.