Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	30.170	30.350	30.030	30.230	22.757	15,923,200
2017-01-05	30.100	30.360	30.070	30.170	22.712	18,372,500
2017-01-04	30.240	30.420	30.020	30.100	22.660	22,281,000
2017-01-03	30.370	30.560	30.210	30.540	22.795	22,370,600
2016-12-30	30.560	30.600	30.130	30.220	22.556	20,190,000
2016-12-29	30.370	30.550	30.330	30.460	22.735	10,995,600
2016-12-28	30.700	30.770	30.350	30.420	22.706	12,022,200
2016-12-27	30.640	30.820	30.600	30.680	22.900	14,175,500
2016-12-23	30.540	30.600	30.400	30.530	22.788	9,167,500
2016-12-22	30.400	30.480	30.250	30.460	22.735	12,935,800
2016-12-21	30.690	30.690	30.410	30.420	22.706	14,488,900
2016-12-20	30.830	30.870	30.460	30.560	22.810	17,475,200
2016-12-19	30.650	30.870	30.540	30.750	22.952	18,178,500
2016-12-16	30.700	30.720	30.270	30.590	22.832	45,875,500
2016-12-15	30.590	30.800	30.510	30.630	22.862	20,914,100
2016-12-14	30.600	31.070	30.410	30.460	22.735	27,556,000
2016-12-13	30.300	30.640	30.200	30.590	22.832	25,052,900
2016-12-12	30.080	30.200	30.030	30.170	22.519	17,287,800
2016-12-09	29.980	30.070	29.730	30.060	22.437	21,362,000
2016-12-08	30.110	30.330	29.920	29.950	22.355	21,369,900
2016-12-07	29.480	30.040	29.320	29.950	22.355	30,180,100
2016-12-06	29.420	29.590	29.240	29.330	21.892	27,352,100
2016-12-05	29.330	29.600	29.290	29.530	22.041	20,865,800
2016-12-02	29.310	29.560	29.120	29.250	21.832	27,069,500
2016-12-01	29.840	29.850	29.400	29.450	21.981	25,996,200
2016-11-30	29.760	29.950	29.680	29.820	22.258	26,224,900
2016-11-29	29.940	30.100	29.790	29.830	22.265	23,553,700
2016-11-28	30.080	30.090	29.820	29.920	22.332	21,468,900
2016-11-25	29.600	30.150	29.550	30.090	22.459	17,678,900
2016-11-23	29.830	29.950	29.560	29.710	22.176	24,496,800
2016-11-22	30.080	30.190	29.850	29.890	22.310	26,769,300
2016-11-21	30.300	30.330	30.010	30.050	22.429	27,481,700
2016-11-18	30.110	30.360	30.010	30.180	22.526	38,748,600
2016-11-17	29.910	30.050	29.610	30.050	22.429	75,252,300
2016-11-16	31.620	31.890	31.510	31.570	23.564	27,097,100
2016-11-15	31.270	31.850	31.270	31.700	23.661	24,160,200
2016-11-14	31.430	31.670	31.350	31.370	23.415	22,917,600
2016-11-11	30.930	31.470	30.920	31.360	23.407	23,150,300
2016-11-10	31.410	31.760	30.810	31.000	23.138	38,345,000
2016-11-09	31.040	31.490	30.700	31.360	23.407	38,564,100
2016-11-08	30.940	31.200	30.730	31.000	23.138	19,399,800
2016-11-07	30.710	31.060	30.610	30.940	23.094	23,061,100
2016-11-04	29.980	30.500	29.630	30.190	22.534	18,524,000
2016-11-03	30.500	30.560	30.240	30.320	22.631	15,937,100
2016-11-02	30.430	30.680	30.230	30.390	22.683	19,174,000
2016-11-01	30.850	30.860	30.230	30.480	22.750	17,542,100
2016-10-31	30.340	30.770	30.320	30.680	22.900	23,225,400
2016-10-28	30.360	30.800	30.350	30.590	22.832	19,946,800
2016-10-27	30.600	30.670	30.360	30.380	22.676	16,926,200
2016-10-26	30.590	30.860	30.320	30.550	22.803	18,008,600
2016-10-25	30.500	30.510	30.230	30.340	22.646	15,257,800
2016-10-24	30.340	30.500	30.300	30.460	22.735	14,115,300
2016-10-21	30.010	30.200	29.920	30.150	22.504	15,140,500
2016-10-20	30.280	30.370	30.040	30.160	22.511	17,315,300
2016-10-19	30.440	30.450	30.190	30.350	22.653	14,830,900
2016-10-18	30.690	30.690	30.430	30.440	22.720	14,444,900
2016-10-17	30.130	30.420	30.100	30.220	22.556	13,957,500
2016-10-14	30.350	30.550	30.160	30.180	22.526	20,545,100
2016-10-13	30.090	30.250	29.860	30.170	22.519	24,286,600
2016-10-12	30.530	30.630	29.940	30.340	22.646	36,899,900

← NewerPage 42 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.