Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	44.590	44.820	43.900	44.270	34.480	26,734,100
2018-03-16	45.330	45.600	44.970	45.010	35.056	56,129,000
2018-03-15	45.300	45.740	45.120	45.330	35.305	23,520,400
2018-03-14	45.340	45.760	45.090	45.280	35.266	21,141,100
2018-03-13	45.780	46.160	44.920	45.160	35.173	23,411,200
2018-03-12	45.530	45.870	45.400	45.550	35.477	18,299,800
2018-03-09	44.620	45.540	44.610	45.370	35.336	22,230,900
2018-03-08	44.250	44.410	43.940	44.340	34.534	20,285,600
2018-03-07	44.030	44.390	43.800	44.200	34.425	22,034,400
2018-03-06	44.650	44.790	44.140	44.290	34.495	21,930,000
2018-03-05	43.920	44.770	43.700	44.520	34.674	22,101,700
2018-03-02	43.290	44.220	43.100	44.060	34.316	28,848,100
2018-03-01	44.680	45.000	43.350	43.800	34.114	32,154,300
2018-02-28	45.270	45.890	44.780	44.780	34.877	26,885,200
2018-02-27	45.410	45.610	44.620	45.040	35.079	27,419,300
2018-02-26	44.300	45.450	44.130	45.360	35.329	27,771,100
2018-02-23	43.370	44.040	42.920	44.000	34.269	25,781,400
2018-02-22	43.490	43.560	42.750	42.940	33.444	25,887,600
2018-02-21	44.110	44.420	43.280	43.310	33.732	28,499,200
2018-02-20	44.000	44.690	43.810	44.060	34.316	29,006,900
2018-02-16	43.890	45.090	43.790	44.330	34.526	39,267,500
2018-02-15	45.070	45.130	43.260	44.080	34.332	72,267,500
2018-02-14	41.040	42.260	40.990	42.090	32.782	43,835,900
2018-02-13	40.500	41.310	40.220	41.230	32.112	30,999,100
2018-02-12	40.520	40.910	40.230	40.600	31.621	38,210,700
2018-02-09	39.000	39.920	38.230	39.530	30.788	51,304,200
2018-02-08	40.440	40.760	38.720	38.770	30.196	42,982,100
2018-02-07	40.310	41.210	40.030	40.340	31.419	32,690,800
2018-02-06	38.330	40.310	37.350	40.170	31.286	55,171,600
2018-02-05	40.870	41.410	38.720	38.780	30.204	52,399,600
2018-02-02	41.500	41.950	40.870	40.930	31.878	27,224,200
2018-02-01	41.090	42.110	40.670	41.700	32.478	26,148,500
2018-01-31	41.980	42.010	41.350	41.540	32.353	36,512,100
2018-01-30	42.690	42.860	41.970	42.250	32.906	28,993,900
2018-01-29	42.300	42.980	42.300	42.850	33.374	23,625,900
2018-01-26	42.150	42.560	41.950	42.560	33.148	23,380,400
2018-01-25	42.270	42.470	41.820	41.900	32.634	19,207,500
2018-01-24	42.200	42.690	42.010	42.170	32.844	26,696,200
2018-01-23	41.540	42.130	41.540	42.100	32.790	23,984,500
2018-01-22	41.200	41.660	41.020	41.660	32.447	22,995,100
2018-01-19	41.280	41.520	41.100	41.290	32.159	24,582,000
2018-01-18	41.240	41.480	41.030	41.300	32.167	19,610,200
2018-01-17	40.840	41.320	40.710	41.200	32.089	24,427,100
2018-01-16	40.900	41.160	40.320	40.540	31.575	32,845,000
2018-01-12	40.220	40.930	40.050	40.870	31.832	23,770,500
2018-01-11	40.140	40.210	39.750	40.100	31.232	21,685,600
2018-01-10	39.650	40.240	39.630	39.910	31.084	19,473,000
2018-01-09	39.790	39.960	39.540	39.690	30.913	21,449,800
2018-01-08	39.520	39.960	39.350	39.940	31.107	16,582,000
2018-01-05	39.550	39.880	39.370	39.530	30.788	24,588,200
2018-01-04	39.050	39.540	38.930	38.990	30.367	20,731,400
2018-01-03	38.720	39.280	38.530	39.170	30.282	29,536,000
2018-01-02	38.670	38.950	38.430	38.860	30.042	20,135,700
2017-12-29	38.410	38.620	38.300	38.300	29.609	12,583,600
2017-12-28	38.730	38.730	38.450	38.590	29.833	8,807,700
2017-12-27	38.540	38.650	38.450	38.560	29.810	10,543,000
2017-12-26	38.550	38.680	38.360	38.480	29.748	8,186,100
2017-12-22	38.520	38.740	38.470	38.550	29.802	11,441,600
2017-12-21	38.880	38.990	38.490	38.530	29.787	16,387,500
2017-12-20	38.490	38.800	38.210	38.740	29.949	18,939,500

← NewerPage 37 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.