Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	33.250	33.420	32.930	33.410	25.370	18,602,600
2017-04-03	33.700	33.940	33.460	33.580	25.279	19,367,800
2017-03-31	33.720	33.880	33.660	33.800	25.445	14,038,500
2017-03-30	33.800	33.930	33.720	33.740	25.400	12,801,600
2017-03-29	34.000	34.050	33.650	33.740	25.400	16,504,100
2017-03-28	33.900	34.210	33.820	34.020	25.611	21,179,300
2017-03-27	33.820	34.030	33.750	33.990	25.588	17,740,600
2017-03-24	34.070	34.300	33.950	34.080	25.656	18,125,100
2017-03-23	34.080	34.260	33.910	33.960	25.565	16,709,300
2017-03-22	33.780	34.200	33.780	34.100	25.671	16,646,100
2017-03-21	34.450	34.470	33.780	33.880	25.505	21,406,000
2017-03-20	34.200	34.390	34.200	34.280	25.806	14,974,100
2017-03-17	34.350	34.380	34.190	34.230	25.769	26,787,200
2017-03-16	34.250	34.480	34.100	34.230	25.769	14,521,600
2017-03-15	34.070	34.350	34.050	34.240	25.776	14,961,700
2017-03-14	33.940	34.140	33.840	34.120	25.686	14,578,400
2017-03-13	34.220	34.330	34.000	34.100	25.671	16,164,800
2017-03-10	34.240	34.300	34.080	34.260	25.791	19,038,400
2017-03-09	34.040	34.110	33.870	34.070	25.648	17,490,200
2017-03-08	34.180	34.230	33.930	34.020	25.611	18,686,700
2017-03-07	34.000	34.250	33.990	34.200	25.746	21,033,700
2017-03-06	34.040	34.280	33.960	34.190	25.739	17,605,100
2017-03-03	34.420	34.440	34.230	34.290	25.814	14,175,000
2017-03-02	34.410	34.530	34.210	34.390	25.889	16,137,700
2017-03-01	34.280	34.510	34.180	34.440	25.927	22,754,200
2017-02-28	34.160	34.290	34.040	34.180	25.731	23,093,100
2017-02-27	34.210	34.320	34.120	34.260	25.791	15,625,400
2017-02-24	33.980	34.320	33.800	34.320	25.836	21,137,300
2017-02-23	34.280	34.280	33.950	34.040	25.626	17,450,100
2017-02-22	34.040	34.150	33.660	34.090	25.663	26,632,700
2017-02-21	33.690	34.210	33.660	34.130	25.693	26,992,700
2017-02-17	33.520	33.770	33.430	33.740	25.400	31,841,200
2017-02-16	33.260	33.970	33.250	33.600	25.294	50,143,700
2017-02-15	32.350	32.840	32.290	32.820	24.707	41,169,400
2017-02-14	31.900	32.310	31.770	32.310	24.323	31,463,500
2017-02-13	31.670	32.000	31.550	31.970	24.067	26,518,800
2017-02-10	31.480	31.630	31.240	31.510	23.721	21,557,700
2017-02-09	31.350	31.690	31.300	31.500	23.713	18,706,900
2017-02-08	31.460	31.550	31.250	31.270	23.540	20,434,300
2017-02-07	31.380	31.640	31.330	31.450	23.676	18,420,200
2017-02-06	31.290	31.310	31.120	31.300	23.563	16,774,200
2017-02-03	31.270	31.350	31.120	31.320	23.578	21,288,800
2017-02-02	30.690	31.260	30.530	31.180	23.473	27,456,700
2017-02-01	30.850	30.850	30.420	30.500	22.961	19,504,600
2017-01-31	30.680	30.890	30.580	30.720	23.126	16,603,100
2017-01-30	30.940	31.000	30.630	30.830	23.209	15,481,800
2017-01-27	30.760	30.980	30.630	30.980	23.322	18,461,900
2017-01-26	30.760	30.840	30.560	30.740	23.141	20,116,800
2017-01-25	31.040	31.050	30.650	30.700	23.111	23,630,500
2017-01-24	30.340	30.750	30.290	30.600	23.036	24,934,200
2017-01-23	30.140	30.300	30.090	30.270	22.788	17,155,300
2017-01-20	30.120	30.250	30.000	30.100	22.660	22,754,400
2017-01-19	30.010	30.190	29.920	29.980	22.569	16,866,000
2017-01-18	30.120	30.180	29.950	30.030	22.607	15,724,000
2017-01-17	30.000	30.250	29.840	29.990	22.577	21,983,500
2017-01-13	30.100	30.220	30.010	30.070	22.637	17,136,600
2017-01-12	30.150	30.160	29.800	30.040	22.614	18,611,100
2017-01-11	30.330	30.410	30.030	30.150	22.697	22,291,300
2017-01-10	30.190	30.550	30.100	30.380	22.870	21,046,000
2017-01-09	30.220	30.330	30.080	30.180	22.720	17,177,800

← NewerPage 41 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.