Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	38.660	38.860	38.280	38.300	29.609	19,695,200
2017-12-18	38.480	38.890	38.300	38.480	29.748	21,591,400
2017-12-15	38.010	38.280	37.700	38.190	29.524	47,167,700
2017-12-14	38.200	38.270	37.850	37.900	29.300	16,738,300
2017-12-13	38.090	38.370	38.000	38.150	29.493	20,199,500
2017-12-12	37.790	38.100	37.560	37.910	29.308	16,658,600
2017-12-11	37.590	38.040	37.570	37.960	29.346	16,749,500
2017-12-08	37.590	37.690	37.420	37.610	29.076	14,044,400
2017-12-07	37.260	37.780	37.260	37.400	28.913	17,092,000
2017-12-06	37.370	37.720	37.250	37.410	28.921	16,581,800
2017-12-05	37.740	37.820	37.170	37.310	28.844	23,288,200
2017-12-04	37.810	37.990	37.540	37.720	29.161	29,414,400
2017-12-01	37.090	37.660	36.730	37.600	29.068	26,920,900
2017-11-30	37.620	37.800	37.300	37.300	28.836	30,749,500
2017-11-29	37.750	38.030	37.230	37.480	28.975	36,788,600
2017-11-28	37.000	37.800	36.980	37.730	29.168	30,966,600
2017-11-27	36.510	37.090	36.500	36.870	28.504	20,942,200
2017-11-24	36.410	36.570	36.320	36.490	28.210	6,155,800
2017-11-22	36.700	36.720	36.360	36.450	28.179	17,226,400
2017-11-21	36.750	36.970	36.580	36.650	28.334	24,146,400
2017-11-20	35.930	36.540	35.930	36.500	28.218	26,897,800
2017-11-17	35.900	36.320	35.810	35.900	27.754	27,988,000
2017-11-16	36.040	36.670	35.830	35.880	27.738	61,177,100
2017-11-15	33.970	34.310	33.750	34.110	26.370	30,829,600
2017-11-14	33.860	34.160	33.800	34.040	26.316	17,468,500
2017-11-13	33.860	34.210	33.830	33.950	26.246	16,441,500
2017-11-10	34.060	34.090	33.670	33.990	26.277	19,319,400
2017-11-09	34.290	34.320	33.870	34.050	26.324	16,785,000
2017-11-08	34.310	34.500	34.120	34.500	26.671	13,061,300
2017-11-07	34.320	34.480	34.210	34.400	26.594	11,332,900
2017-11-06	34.370	34.560	34.260	34.410	26.602	12,786,900
2017-11-03	34.280	34.490	34.030	34.470	26.648	13,414,400
2017-11-02	34.550	34.640	34.160	34.210	26.447	19,827,600
2017-11-01	34.290	34.750	34.280	34.620	26.764	22,051,300
2017-10-31	33.980	34.240	33.960	34.150	26.401	13,935,100
2017-10-30	34.130	34.380	33.820	34.040	26.316	18,345,100
2017-10-27	34.150	34.620	34.090	34.430	26.617	20,356,600
2017-10-26	34.410	34.510	34.070	34.270	26.494	14,616,100
2017-10-25	34.730	34.730	34.160	34.300	26.517	17,400,900
2017-10-24	34.400	34.670	34.250	34.580	26.733	16,280,200
2017-10-23	34.450	34.680	34.270	34.350	26.555	22,632,000
2017-10-20	34.020	34.390	34.010	34.250	26.478	24,361,400
2017-10-19	33.510	33.890	33.450	33.750	26.092	13,203,100
2017-10-18	33.720	33.750	33.440	33.550	25.937	9,971,200
2017-10-17	33.590	33.670	33.460	33.600	25.976	9,303,100
2017-10-16	33.600	33.640	33.470	33.540	25.929	10,509,100
2017-10-13	33.400	33.570	33.320	33.470	25.875	13,578,800
2017-10-12	33.260	33.460	33.170	33.260	25.713	17,905,600
2017-10-11	33.380	33.630	33.250	33.590	25.968	12,561,400
2017-10-10	33.880	33.910	33.470	33.550	25.937	18,011,000
2017-10-09	33.770	33.890	33.610	33.760	26.099	8,728,400
2017-10-06	33.650	33.780	33.520	33.750	26.092	15,464,700
2017-10-05	33.580	33.670	33.410	33.590	25.968	14,524,800
2017-10-04	33.530	33.560	33.290	33.440	25.852	14,652,200
2017-10-03	33.720	33.900	33.610	33.850	25.945	13,346,900
2017-10-02	33.610	33.770	33.520	33.750	25.868	16,555,200
2017-09-29	33.310	33.670	33.240	33.630	25.776	14,802,700
2017-09-28	33.220	33.460	33.220	33.350	25.562	15,496,900
2017-09-27	33.780	33.920	33.300	33.480	25.661	22,594,600
2017-09-26	33.760	34.100	33.670	33.760	25.876	26,138,300

← NewerPage 38 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.