Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	51.650	51.920	50.630	51.160	41.069	18,725,900
2019-03-01	52.000	52.090	51.270	51.410	41.269	23,683,700
2019-02-28	51.550	51.960	51.350	51.770	41.558	30,708,500
2019-02-27	51.210	51.650	50.890	51.590	41.414	19,940,900
2019-02-26	50.510	51.410	50.480	51.180	41.085	19,382,500
2019-02-25	50.340	51.000	50.340	50.790	40.772	24,264,300
2019-02-22	49.700	50.220	49.580	50.110	40.226	22,008,100
2019-02-21	49.540	49.720	49.200	49.410	39.664	17,120,600
2019-02-20	49.700	49.800	49.350	49.630	39.840	17,550,900
2019-02-19	49.200	49.930	49.200	49.650	39.856	20,204,500
2019-02-15	48.830	49.590	48.440	49.430	39.680	30,189,600
2019-02-14	48.850	49.680	48.340	48.400	38.853	47,598,600
2019-02-13	47.860	47.950	47.120	47.500	38.131	28,325,600
2019-02-12	47.270	48.150	47.160	47.890	38.444	23,909,200
2019-02-11	47.340	47.710	47.130	47.580	38.195	19,363,600
2019-02-08	46.400	47.200	46.300	47.190	37.882	18,407,100
2019-02-07	47.190	47.320	46.490	46.700	37.488	20,331,200
2019-02-06	47.120	47.590	46.950	47.480	38.114	18,160,500
2019-02-05	47.420	47.460	47.080	47.260	37.938	16,946,300
2019-02-04	47.220	47.470	47.120	47.350	38.010	15,743,100
2019-02-01	47.370	47.560	47.050	47.340	38.002	16,266,500
2019-01-31	46.720	47.380	46.520	47.290	37.962	23,693,600
2019-01-30	45.940	46.930	45.920	46.710	37.496	18,329,300
2019-01-29	45.810	46.050	45.650	45.960	36.894	14,470,100
2019-01-28	45.730	45.770	45.230	45.750	36.726	18,296,700
2019-01-25	46.120	46.660	45.950	46.130	37.031	24,196,600
2019-01-24	45.630	45.750	45.230	45.610	36.613	17,360,600
2019-01-23	45.140	45.880	45.020	45.460	36.493	24,770,400
2019-01-22	44.880	45.240	44.380	44.780	35.947	21,338,400
2019-01-18	44.480	45.350	44.310	45.030	36.148	24,416,500
2019-01-17	43.870	44.530	43.800	44.210	35.490	18,826,200
2019-01-16	44.120	44.240	43.760	43.960	35.289	17,262,500
2019-01-15	43.330	44.040	43.150	44.020	35.337	17,744,100
2019-01-14	43.080	43.390	43.000	43.210	34.687	16,243,600
2019-01-11	43.110	43.540	42.890	43.490	34.912	17,378,400
2019-01-10	43.110	43.290	42.580	43.240	34.711	23,277,600
2019-01-09	43.870	43.870	43.170	43.320	34.775	22,640,000
2019-01-08	43.570	43.940	43.100	43.560	34.968	22,071,400
2019-01-07	42.860	43.650	42.760	43.210	34.687	19,488,100
2019-01-04	41.850	43.000	41.530	42.920	34.454	27,515,000
2019-01-03	42.300	42.410	40.960	41.070	32.969	29,606,700
2019-01-02	42.280	43.200	42.210	42.950	34.213	23,833,500
2018-12-31	43.190	43.550	42.890	43.330	34.516	20,581,200
2018-12-28	43.170	43.530	42.460	42.770	34.070	22,447,300
2018-12-27	41.890	42.930	41.150	42.910	34.181	28,404,100
2018-12-26	40.680	42.500	40.400	42.470	33.831	33,335,900
2018-12-24	41.700	41.810	40.250	40.280	32.086	24,069,400
2018-12-21	42.910	43.460	41.740	41.850	33.337	77,915,100
2018-12-20	42.990	43.230	41.870	42.490	33.847	38,810,900
2018-12-19	43.890	44.920	42.570	43.140	34.364	34,820,100
2018-12-18	44.550	44.610	43.730	44.060	35.097	30,513,800
2018-12-17	45.820	45.990	43.910	44.200	35.209	36,610,300
2018-12-14	46.370	46.620	45.640	45.820	36.499	27,364,500
2018-12-13	47.680	47.970	47.130	47.470	37.814	20,051,700
2018-12-12	47.920	48.200	47.360	47.420	37.774	23,157,200
2018-12-11	47.860	47.900	46.710	47.090	37.511	26,048,500
2018-12-10	46.300	47.130	45.820	46.860	37.328	28,682,000
2018-12-07	48.160	48.490	46.360	46.440	36.993	38,298,000
2018-12-06	46.990	48.460	46.470	48.390	38.547	40,133,000
2018-12-04	48.700	49.140	47.250	47.350	37.718	30,802,700

← NewerPage 33 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.