Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	53.550	53.550	52.860	53.180	42.960	19,762,100
2019-05-28	54.740	55.030	53.820	53.930	43.566	29,769,200
2019-05-24	54.570	54.670	54.060	54.370	43.922	13,057,600
2019-05-23	54.910	55.010	53.940	54.190	43.776	22,734,200
2019-05-22	56.220	56.300	55.670	55.690	44.988	19,479,200
2019-05-21	56.680	56.750	56.130	56.520	45.659	18,562,300
2019-05-20	55.800	56.390	55.550	56.010	45.247	21,004,100
2019-05-17	55.780	56.830	55.520	56.350	45.521	27,299,300
2019-05-16	54.270	56.400	54.120	55.930	45.182	46,057,800
2019-05-15	51.760	52.710	51.690	52.440	42.363	30,577,200
2019-05-14	51.450	52.440	51.380	52.020	42.023	25,478,300
2019-05-13	51.830	52.260	51.060	51.300	41.442	28,869,900
2019-05-10	52.610	53.550	51.950	53.360	43.106	21,795,900
2019-05-09	52.820	53.210	52.230	52.920	42.750	24,322,800
2019-05-08	53.170	53.940	53.130	53.470	43.195	21,525,100
2019-05-07	53.860	54.240	52.940	53.450	43.179	25,289,700
2019-05-06	53.860	54.760	53.560	54.590	44.099	17,025,900
2019-05-03	54.640	54.990	54.180	54.940	44.382	26,887,100
2019-05-02	55.480	55.890	54.820	54.940	44.382	24,220,600
2019-05-01	56.000	56.350	55.510	55.580	44.899	17,648,500
2019-04-30	56.000	56.120	55.530	55.950	45.198	20,846,000
2019-04-29	55.670	56.220	55.550	56.130	45.344	16,259,500
2019-04-26	56.020	56.370	55.680	55.880	45.142	18,010,900
2019-04-25	56.460	56.780	56.010	56.330	45.505	15,526,900
2019-04-24	56.640	57.150	56.580	56.880	45.949	13,212,000
2019-04-23	56.430	56.700	56.200	56.690	45.796	18,796,600
2019-04-22	56.160	56.600	56.100	56.340	45.513	11,951,500
2019-04-18	56.630	56.700	56.110	56.400	45.562	18,332,000
2019-04-17	57.180	57.320	56.290	56.310	45.489	26,093,600
2019-04-16	56.620	57.530	56.610	56.950	46.006	19,718,300
2019-04-15	56.400	56.610	56.240	56.560	45.691	12,198,400
2019-04-12	55.930	56.360	55.790	56.290	45.473	14,331,700
2019-04-11	55.930	55.950	55.310	55.600	44.915	13,186,000
2019-04-10	55.110	55.840	55.110	55.820	45.093	13,460,200
2019-04-09	55.080	55.420	54.860	55.180	44.576	15,508,400
2019-04-08	55.200	55.560	54.790	55.490	44.827	13,862,800
2019-04-05	55.250	55.610	55.130	55.210	44.600	13,817,500
2019-04-04	55.370	55.680	54.860	55.140	44.544	16,412,100
2019-04-03	55.460	55.800	55.070	55.630	44.657	21,110,400
2019-04-02	55.000	55.410	54.970	55.290	44.384	17,264,000
2019-04-01	54.480	55.020	54.390	54.980	44.135	19,741,700
2019-03-29	53.700	54.000	53.360	53.990	43.340	19,582,300
2019-03-28	53.190	53.690	53.020	53.360	42.835	13,095,000
2019-03-27	53.300	53.660	52.740	53.140	42.658	20,447,500
2019-03-26	53.190	53.490	53.000	53.230	42.730	17,742,700
2019-03-25	52.700	52.930	52.250	52.730	42.329	18,774,900
2019-03-22	53.910	54.140	52.700	52.740	42.337	23,938,500
2019-03-21	53.080	54.230	53.040	53.940	43.300	20,082,700
2019-03-20	53.160	53.870	52.860	53.260	42.754	21,140,800
2019-03-19	53.790	54.000	53.140	53.310	42.795	20,596,400
2019-03-18	53.270	53.940	53.090	53.510	42.955	19,073,800
2019-03-15	52.940	53.620	52.930	53.200	42.706	43,670,700
2019-03-14	52.630	52.960	52.510	52.740	42.337	19,215,900
2019-03-13	52.410	52.860	52.140	52.590	42.217	20,568,000
2019-03-12	52.010	52.280	51.680	52.150	41.863	19,485,300
2019-03-11	51.140	52.090	51.100	51.920	41.679	17,859,300
2019-03-08	50.720	51.130	50.510	51.070	40.996	18,182,200
2019-03-07	51.550	51.970	51.210	51.290	41.173	22,209,200
2019-03-06	51.370	51.790	50.920	51.670	41.478	19,686,900
2019-03-05	51.120	51.510	50.970	51.300	41.181	14,994,200

← NewerPage 32 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.