Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	47.010	47.490	46.880	47.050	37.227	17,229,700
2018-09-06	47.440	47.900	47.070	47.280	37.409	16,537,600
2018-09-05	47.560	47.650	46.760	47.270	37.402	20,818,100
2018-09-04	47.840	48.060	47.510	47.730	37.765	19,122,200
2018-08-31	46.910	47.830	46.800	47.770	37.797	24,904,200
2018-08-30	47.310	47.540	46.970	47.150	37.307	16,238,500
2018-08-29	47.070	47.620	46.900	47.480	37.568	20,220,600
2018-08-28	46.780	47.270	46.620	46.950	37.148	19,147,300
2018-08-27	46.500	46.860	46.340	46.590	36.863	17,209,900
2018-08-24	46.200	46.440	46.070	46.320	36.650	15,575,200
2018-08-23	45.880	46.250	45.850	46.020	36.412	15,379,000
2018-08-22	45.950	46.160	45.720	45.990	36.389	13,202,900
2018-08-21	46.250	46.430	45.720	45.780	36.223	18,617,300
2018-08-20	45.990	46.330	45.780	46.220	36.571	19,288,500
2018-08-17	45.100	46.080	44.920	45.870	36.294	23,153,900
2018-08-16	45.770	46.090	45.080	45.160	35.732	48,648,500
2018-08-15	43.660	44.500	43.010	43.860	34.703	27,902,200
2018-08-14	43.840	44.280	43.580	44.000	34.814	15,981,300
2018-08-13	44.080	44.390	43.700	43.750	34.616	18,113,200
2018-08-10	43.690	43.950	43.580	43.780	34.640	14,322,100
2018-08-09	43.890	44.110	43.700	43.780	34.640	14,098,900
2018-08-08	43.640	43.960	43.440	43.840	34.688	13,917,100
2018-08-07	43.300	43.640	43.240	43.580	34.482	18,040,500
2018-08-06	42.730	43.410	42.660	43.300	34.260	14,345,800
2018-08-03	42.710	42.880	42.460	42.830	33.888	13,394,300
2018-08-02	41.390	42.600	41.200	42.530	33.651	18,033,200
2018-08-01	41.990	42.340	41.330	41.860	33.121	21,650,000
2018-07-31	42.240	42.620	41.920	42.290	33.461	20,900,300
2018-07-30	42.460	42.610	42.080	42.170	33.366	15,300,400
2018-07-27	43.260	43.620	42.420	42.570	33.683	22,050,900
2018-07-26	43.580	43.830	43.220	43.530	34.442	23,518,700
2018-07-25	42.360	43.220	42.290	43.160	34.150	20,658,300
2018-07-24	42.220	42.880	42.070	42.390	33.540	17,493,900
2018-07-23	41.920	42.120	41.440	42.060	33.279	15,656,500
2018-07-20	42.260	42.370	41.860	42.010	33.240	20,732,100
2018-07-19	42.800	43.010	42.220	42.400	33.548	24,498,800
2018-07-18	42.240	42.470	42.150	42.210	33.398	20,364,000
2018-07-17	42.210	42.510	42.140	42.340	33.501	21,188,400
2018-07-16	42.050	42.940	42.000	42.500	33.627	24,468,000
2018-07-13	43.520	43.780	40.940	41.780	33.058	50,831,300
2018-07-12	42.760	43.630	42.750	43.580	34.482	17,999,500
2018-07-11	42.560	42.760	42.440	42.570	33.683	17,721,600
2018-07-10	42.870	43.040	42.710	42.860	33.912	20,224,600
2018-07-09	42.750	42.780	42.360	42.670	33.762	23,210,000
2018-07-06	42.390	42.880	42.310	42.710	33.793	20,258,300
2018-07-05	42.560	42.640	41.960	42.560	33.675	18,118,700
2018-07-03	42.940	43.230	42.620	42.670	33.501	13,474,700
2018-07-02	42.560	42.830	42.200	42.810	33.611	21,810,900
2018-06-29	43.050	43.500	42.970	43.030	33.783	20,522,900
2018-06-28	42.330	43.190	42.280	42.940	33.713	22,197,700
2018-06-27	42.730	43.150	42.280	42.330	33.234	20,794,800
2018-06-26	42.480	43.140	42.390	42.550	33.407	22,171,200
2018-06-25	42.690	42.820	41.810	42.290	33.202	28,626,700
2018-06-22	43.340	43.450	42.890	43.200	33.917	27,460,000
2018-06-21	43.690	43.780	43.060	43.160	33.885	20,924,400
2018-06-20	43.950	43.990	43.700	43.740	34.341	21,276,500
2018-06-19	43.620	44.020	43.440	43.820	34.404	22,199,200
2018-06-18	43.870	44.420	43.390	44.210	34.710	17,625,400
2018-06-15	44.360	44.530	43.590	44.250	34.741	49,379,800
2018-06-14	44.230	44.810	44.050	44.690	35.087	24,020,500

← NewerPage 35 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.