Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	48.320	48.790	48.080	48.740	38.825	24,690,100
2018-11-30	47.270	47.910	46.920	47.870	38.132	41,619,100
2018-11-29	46.900	47.760	46.900	47.340	37.710	22,650,800
2018-11-28	46.300	47.480	46.120	47.290	37.670	24,293,800
2018-11-27	45.450	46.390	45.210	46.120	36.738	21,472,700
2018-11-26	45.140	45.640	45.090	45.570	36.300	18,275,900
2018-11-23	44.450	45.120	44.390	44.540	35.480	9,372,900
2018-11-21	44.950	45.180	44.400	44.890	35.759	20,117,400
2018-11-20	44.920	45.290	44.140	44.490	35.440	28,430,600
2018-11-19	46.350	46.580	45.250	45.750	36.444	28,370,400
2018-11-16	46.460	47.040	46.130	46.350	36.922	31,327,400
2018-11-15	46.800	47.100	45.150	46.770	37.256	45,983,300
2018-11-14	45.460	45.640	44.080	44.330	35.312	36,613,500
2018-11-13	45.700	46.060	45.030	45.120	35.942	26,196,700
2018-11-12	47.140	47.250	45.540	45.620	36.340	25,913,500
2018-11-09	48.080	48.250	46.700	47.110	37.527	22,015,400
2018-11-08	47.870	48.440	47.870	48.440	38.586	21,002,000
2018-11-07	46.980	47.930	46.750	47.900	38.156	19,990,400
2018-11-06	46.040	46.620	46.000	46.500	37.041	15,446,700
2018-11-05	45.740	46.440	45.350	46.140	36.754	17,525,200
2018-11-02	45.720	46.090	44.980	45.480	36.228	25,581,300
2018-11-01	45.670	45.880	45.100	45.650	36.364	24,662,100
2018-10-31	45.050	46.300	44.890	45.750	36.444	26,023,700
2018-10-30	43.920	44.700	43.750	44.580	35.512	25,924,600
2018-10-29	44.890	45.050	42.940	43.840	34.922	28,214,200
2018-10-26	44.570	45.110	43.780	44.250	35.249	31,806,600
2018-10-25	44.620	45.810	44.210	45.470	36.221	27,054,500
2018-10-24	45.490	45.680	43.960	44.070	35.105	29,588,800
2018-10-23	45.150	45.770	44.440	45.420	36.181	21,836,200
2018-10-22	45.770	46.280	45.410	45.760	36.452	19,195,400
2018-10-19	45.400	46.200	45.130	45.340	36.117	21,356,300
2018-10-18	46.300	46.490	45.150	45.460	36.213	19,044,600
2018-10-17	45.890	46.230	45.220	45.940	36.595	17,803,400
2018-10-16	45.290	45.940	44.850	45.820	36.499	22,669,400
2018-10-15	45.520	45.720	44.670	44.670	35.583	26,160,500
2018-10-12	44.930	45.850	44.460	45.710	36.412	35,424,000
2018-10-11	45.460	45.600	43.920	44.120	35.145	36,496,300
2018-10-10	47.440	47.510	45.540	45.630	36.348	33,055,800
2018-10-09	47.530	48.030	47.280	47.490	37.830	17,008,400
2018-10-08	47.920	48.500	47.150	47.520	37.854	23,791,400
2018-10-05	48.400	48.850	47.610	48.130	38.339	19,103,300
2018-10-04	48.630	48.770	48.040	48.380	38.539	22,110,900
2018-10-03	49.260	49.470	49.070	49.140	38.881	16,737,500
2018-10-02	48.750	49.140	48.670	49.010	38.778	15,671,600
2018-10-01	49.000	49.140	48.670	48.870	38.667	13,669,500
2018-09-28	48.270	48.800	48.060	48.650	38.493	15,474,300
2018-09-27	48.330	48.760	48.210	48.330	38.240	15,910,100
2018-09-26	48.740	49.060	48.270	48.410	38.304	20,080,100
2018-09-25	48.570	48.880	48.430	48.470	38.351	15,810,800
2018-09-24	48.210	48.620	48.190	48.440	38.327	21,819,300
2018-09-21	47.930	48.640	47.820	48.560	38.422	59,664,600
2018-09-20	47.410	47.810	47.160	47.730	37.765	17,007,800
2018-09-19	47.420	47.620	47.120	47.280	37.409	12,721,900
2018-09-18	47.070	47.650	47.070	47.460	37.552	16,469,600
2018-09-17	47.230	47.580	47.070	47.110	37.275	14,430,200
2018-09-14	47.270	47.490	47.100	47.400	37.504	13,937,000
2018-09-13	46.840	47.400	46.800	47.240	37.378	17,972,100
2018-09-12	46.860	47.010	46.440	46.890	37.101	16,649,400
2018-09-11	46.910	47.170	46.440	47.030	37.212	17,291,500
2018-09-10	47.300	47.460	46.780	47.070	37.243	16,597,200

← NewerPage 34 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.