Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	31.790	32.030	31.250	31.410	23.852	27,664,500
2017-06-28	31.780	32.280	31.760	32.080	24.361	17,732,300
2017-06-27	32.090	32.260	31.760	31.760	24.118	23,224,200
2017-06-26	32.220	32.500	32.180	32.240	24.482	22,175,000
2017-06-23	31.850	32.300	31.750	32.090	24.368	25,792,200
2017-06-22	31.910	32.000	31.700	31.850	24.186	19,436,600
2017-06-21	31.730	31.870	31.510	31.840	24.178	20,386,100
2017-06-20	31.940	32.160	31.840	31.850	24.186	18,190,100
2017-06-19	31.770	32.020	31.580	31.990	24.292	18,459,200
2017-06-16	31.610	31.640	31.200	31.630	24.019	36,367,400
2017-06-15	31.250	31.640	31.220	31.580	23.981	19,328,000
2017-06-14	31.870	31.970	31.330	31.600	23.996	24,940,400
2017-06-13	31.300	31.800	31.280	31.700	24.072	27,781,000
2017-06-12	31.340	31.640	31.150	31.250	23.730	25,784,400
2017-06-09	31.640	31.830	31.090	31.370	23.821	25,376,600
2017-06-08	31.530	31.810	31.520	31.610	24.004	21,828,600
2017-06-07	31.610	31.720	31.440	31.610	24.004	14,948,400
2017-06-06	31.750	31.760	31.500	31.560	23.966	16,186,600
2017-06-05	32.050	32.050	31.570	31.760	24.118	15,976,000
2017-06-02	31.930	32.060	31.680	31.980	24.285	20,085,200
2017-06-01	31.520	31.820	31.470	31.820	24.163	15,525,500
2017-05-31	31.780	31.890	31.470	31.530	23.943	30,196,700
2017-05-30	31.400	31.810	31.390	31.680	24.057	17,108,300
2017-05-26	31.510	31.590	31.360	31.500	23.920	16,403,100
2017-05-25	31.550	31.690	31.370	31.440	23.875	21,586,500
2017-05-24	31.930	31.940	31.220	31.490	23.912	23,446,300
2017-05-23	31.830	31.870	31.520	31.760	24.118	29,827,500
2017-05-22	31.150	31.980	31.150	31.590	23.988	35,085,200
2017-05-19	31.740	31.780	31.020	31.210	23.700	39,859,200
2017-05-18	31.100	31.510	30.370	31.380	23.829	85,500,500
2017-05-17	34.200	34.310	33.800	33.820	25.682	38,787,800
2017-05-16	34.240	34.330	34.030	34.300	26.046	18,950,000
2017-05-15	34.000	34.460	33.970	34.230	25.993	31,531,000
2017-05-12	33.600	33.620	33.140	33.450	25.401	20,194,300
2017-05-11	33.720	33.820	33.480	33.630	25.538	17,515,600
2017-05-10	33.900	33.900	33.580	33.740	25.621	17,481,400
2017-05-09	34.140	34.260	33.840	33.900	25.743	18,855,900
2017-05-08	34.460	34.600	34.150	34.290	26.039	13,232,700
2017-05-05	34.250	34.400	34.070	34.390	26.115	15,091,800
2017-05-04	34.330	34.490	34.070	34.180	25.955	13,638,500
2017-05-03	34.160	34.340	34.120	34.250	26.008	14,432,200
2017-05-02	34.060	34.240	33.930	34.240	26.001	15,983,600
2017-05-01	34.110	34.140	33.810	33.970	25.796	13,577,300
2017-04-28	33.880	34.080	33.670	34.070	25.872	20,461,700
2017-04-27	34.010	34.110	33.620	33.750	25.629	26,639,000
2017-04-26	33.580	33.630	33.370	33.400	25.363	17,949,700
2017-04-25	33.390	33.520	33.350	33.420	25.378	15,058,800
2017-04-24	33.240	33.360	33.130	33.280	25.272	15,400,500
2017-04-21	32.940	32.940	32.670	32.820	24.922	13,877,700
2017-04-20	32.790	32.950	32.720	32.830	24.930	11,927,500
2017-04-19	32.800	32.890	32.610	32.650	24.793	16,373,800
2017-04-18	32.560	32.730	32.450	32.670	24.809	13,349,600
2017-04-17	32.480	32.670	32.450	32.610	24.763	11,961,200
2017-04-13	32.710	32.850	32.420	32.420	24.619	16,234,900
2017-04-12	32.860	32.960	32.500	32.620	24.771	25,455,100
2017-04-11	33.040	33.080	32.640	32.920	24.998	18,945,800
2017-04-10	32.960	33.220	32.870	33.010	25.067	14,824,100
2017-04-07	33.100	33.150	32.920	32.960	25.029	13,942,800
2017-04-06	33.000	33.280	32.890	33.080	25.120	15,316,800
2017-04-05	33.490	33.530	32.970	33.000	25.059	17,572,500

← NewerPage 40 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.