Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	33.310	33.840	33.200	33.720	25.845	32,396,900
2017-09-22	32.660	33.530	32.640	33.370	25.577	28,234,900
2017-09-21	32.720	32.900	32.500	32.700	25.063	19,870,000
2017-09-20	32.550	32.750	32.390	32.600	24.987	19,865,400
2017-09-19	32.460	32.650	32.400	32.490	24.902	12,927,700
2017-09-18	32.430	32.660	32.260	32.520	24.925	17,290,900
2017-09-15	32.200	32.500	32.120	32.440	24.864	29,336,100
2017-09-14	31.910	32.220	31.910	32.190	24.672	18,194,800
2017-09-13	32.340	32.390	31.960	32.180	24.665	22,705,100
2017-09-12	32.300	32.470	32.190	32.410	24.841	18,923,100
2017-09-11	31.710	32.300	31.670	32.190	24.672	22,440,800
2017-09-08	31.680	31.780	31.460	31.480	24.128	15,339,500
2017-09-07	31.960	31.970	31.740	31.760	24.343	14,751,700
2017-09-06	31.750	31.910	31.630	31.870	24.427	16,962,300
2017-09-05	32.150	32.240	31.460	31.620	24.236	32,475,500
2017-09-01	32.220	32.350	32.030	32.300	24.757	14,686,600
2017-08-31	32.100	32.340	31.990	32.210	24.688	27,800,200
2017-08-30	31.470	32.200	31.420	31.990	24.519	22,988,700
2017-08-29	31.260	31.630	31.190	31.480	24.128	16,362,700
2017-08-28	31.600	31.660	31.410	31.540	24.174	12,958,900
2017-08-25	31.390	31.800	31.360	31.440	24.098	19,558,300
2017-08-24	30.950	31.400	30.900	31.240	23.944	22,576,100
2017-08-23	31.210	31.400	30.910	30.920	23.699	22,436,600
2017-08-22	30.850	31.330	30.750	31.270	23.967	24,747,200
2017-08-21	30.370	30.800	30.360	30.680	23.515	24,198,400
2017-08-18	31.000	31.060	30.360	30.370	23.277	34,802,200
2017-08-17	31.490	31.770	30.850	31.040	23.791	53,288,800
2017-08-16	32.100	32.470	32.060	32.340	24.787	29,052,000
2017-08-15	31.850	32.210	31.840	32.090	24.596	25,251,500
2017-08-14	31.690	31.890	31.560	31.840	24.404	21,761,600
2017-08-11	31.230	31.550	31.040	31.470	24.121	20,756,600
2017-08-10	31.560	31.560	31.000	31.000	23.760	23,517,400
2017-08-09	31.550	31.680	31.360	31.620	24.236	16,131,300
2017-08-08	31.750	32.000	31.600	31.670	24.274	15,375,700
2017-08-07	31.790	31.880	31.690	31.840	24.404	11,877,400
2017-08-04	31.670	31.910	31.580	31.800	24.373	16,929,500
2017-08-03	31.590	31.720	31.430	31.560	24.190	14,420,800
2017-08-02	31.570	31.570	31.250	31.520	24.159	15,845,600
2017-08-01	31.590	31.660	31.430	31.650	24.259	12,962,800
2017-07-31	31.540	31.590	31.370	31.450	24.105	19,256,400
2017-07-28	31.450	31.600	31.260	31.520	24.159	15,771,000
2017-07-27	31.730	31.750	31.210	31.570	24.197	21,437,400
2017-07-26	32.120	32.230	31.510	31.660	24.266	21,941,500
2017-07-25	31.900	32.250	31.880	32.120	24.619	14,990,000
2017-07-24	31.860	31.930	31.660	31.860	24.419	15,504,100
2017-07-21	31.860	32.030	31.710	31.840	24.404	13,973,800
2017-07-20	31.910	32.050	31.760	31.860	24.419	16,389,500
2017-07-19	31.510	32.050	31.460	31.900	24.450	21,567,900
2017-07-18	31.410	31.510	31.170	31.510	24.151	15,530,700
2017-07-17	31.500	31.640	31.450	31.500	24.144	16,427,500
2017-07-14	31.370	31.450	31.270	31.420	24.082	13,573,100
2017-07-13	31.260	31.280	31.080	31.270	23.967	15,934,200
2017-07-12	31.250	31.440	31.150	31.160	23.883	18,586,200
2017-07-11	31.050	31.120	30.860	31.090	23.829	12,806,000
2017-07-10	30.880	31.090	30.820	30.980	23.745	15,528,800
2017-07-07	30.760	31.070	30.750	30.900	23.684	15,860,600
2017-07-06	30.990	31.020	30.670	30.720	23.546	20,789,100
2017-07-05	30.850	31.270	30.730	31.110	23.845	24,270,300
2017-07-03	31.090	31.640	31.030	31.330	23.791	14,112,100
2017-06-30	31.790	31.790	31.300	31.300	23.768	23,604,600

← NewerPage 39 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.