Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	44.020	44.530	43.840	44.010	34.553	24,383,200
2018-06-12	43.680	43.950	43.470	43.940	34.498	17,564,900
2018-06-11	43.620	43.920	43.440	43.690	34.302	15,069,000
2018-06-08	43.520	43.730	43.310	43.480	34.137	18,812,400
2018-06-07	44.240	44.390	43.350	43.650	34.270	19,722,000
2018-06-06	43.760	44.310	43.660	44.260	34.749	17,730,200
2018-06-05	43.740	43.750	43.390	43.670	34.286	16,728,800
2018-06-04	43.500	43.830	43.210	43.580	34.215	18,087,700
2018-06-01	42.910	43.690	42.880	43.660	34.278	18,352,700
2018-05-31	42.860	43.130	42.610	42.710	33.532	31,439,600
2018-05-30	43.080	43.340	42.830	42.850	33.642	22,498,800
2018-05-29	42.760	43.160	42.520	42.970	33.736	25,197,400
2018-05-25	43.460	43.620	43.210	43.260	33.964	15,362,000
2018-05-24	43.600	43.970	43.010	43.570	34.207	18,377,500
2018-05-23	43.400	43.700	42.890	43.680	34.294	20,638,800
2018-05-22	43.790	43.910	43.480	43.650	34.270	16,381,800
2018-05-21	43.490	43.940	43.420	43.750	34.349	21,785,900
2018-05-18	43.460	43.570	43.110	43.210	33.925	24,456,000
2018-05-17	43.130	44.160	43.020	43.460	34.121	48,210,400
2018-05-16	45.360	45.550	45.010	45.160	35.456	31,253,700
2018-05-15	45.210	45.550	44.930	45.480	35.707	24,753,600
2018-05-14	45.750	46.230	45.670	45.700	35.880	22,037,700
2018-05-11	46.090	46.270	45.780	45.930	36.060	17,551,500
2018-05-10	46.000	46.370	45.670	46.300	36.351	18,469,400
2018-05-09	45.900	46.100	45.190	46.040	36.147	20,438,300
2018-05-08	45.820	45.870	45.380	45.710	35.887	20,285,300
2018-05-07	45.360	46.000	45.300	45.730	35.903	17,822,400
2018-05-04	44.010	45.500	43.900	45.300	35.566	19,504,100
2018-05-03	44.010	44.810	43.440	44.440	34.890	23,750,200
2018-05-02	44.910	45.050	43.800	43.860	34.435	23,601,600
2018-05-01	43.910	44.950	43.830	44.830	35.197	16,865,500
2018-04-30	44.920	45.180	44.280	44.290	34.773	19,958,500
2018-04-27	44.690	45.340	44.360	44.710	35.102	20,077,400
2018-04-26	43.980	44.490	43.440	44.210	34.710	20,549,300
2018-04-25	43.800	43.990	42.750	43.710	34.317	21,706,000
2018-04-24	44.430	44.910	43.330	43.740	34.341	21,421,500
2018-04-23	44.260	44.480	43.870	44.250	34.741	20,716,800
2018-04-20	44.500	44.750	43.620	44.090	34.616	23,539,200
2018-04-19	44.420	44.950	44.380	44.560	34.985	21,472,300
2018-04-18	44.610	44.920	44.300	44.630	35.040	17,605,300
2018-04-17	43.850	44.750	43.710	44.590	35.008	21,474,600
2018-04-16	43.120	43.640	43.030	43.300	33.995	15,807,900
2018-04-13	43.550	43.740	42.640	43.000	33.760	18,272,300
2018-04-12	42.780	43.640	42.730	43.340	34.027	22,297,000
2018-04-11	42.420	42.900	42.260	42.430	33.312	21,693,000
2018-04-10	42.100	42.710	41.750	42.510	33.375	22,724,400
2018-04-09	40.950	42.060	40.900	41.170	32.323	25,725,800
2018-04-06	41.400	41.680	40.450	40.730	31.978	32,208,700
2018-04-05	41.500	42.020	41.380	41.820	32.833	29,331,600
2018-04-04	40.390	41.550	40.190	41.200	32.347	30,117,600
2018-04-03	41.340	41.500	40.720	41.380	32.229	28,003,900
2018-04-02	42.520	42.630	40.530	41.010	31.941	36,791,800
2018-03-29	41.940	42.930	41.580	42.890	33.405	55,021,200
2018-03-28	42.510	42.840	41.620	41.660	32.447	36,696,800
2018-03-27	44.490	44.520	42.240	42.680	33.241	30,942,000
2018-03-26	43.250	44.160	42.830	44.060	34.316	29,731,900
2018-03-23	43.710	43.840	42.420	42.420	33.039	31,759,200
2018-03-22	43.760	44.020	43.020	43.070	33.545	29,520,800
2018-03-21	44.240	44.900	44.130	44.310	34.511	22,528,200
2018-03-20	44.490	44.640	44.180	44.370	34.558	22,809,700

← NewerPage 36 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.