Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	30.530	30.630	29.940	30.340	22.646	36,899,900
2016-10-11	31.520	31.530	30.850	31.040	23.168	19,412,000
2016-10-10	31.540	31.680	31.440	31.470	23.489	12,759,400
2016-10-07	31.480	31.600	31.230	31.470	23.489	13,073,200
2016-10-06	31.570	31.630	31.210	31.480	23.497	14,077,100
2016-10-05	31.410	31.680	31.410	31.590	23.579	11,808,600
2016-10-04	31.460	31.630	31.150	31.350	23.400	18,460,400
2016-10-03	31.310	31.580	31.200	31.500	23.512	14,070,500
2016-09-30	31.610	31.800	31.560	31.720	23.482	30,380,600
2016-09-29	31.510	31.570	31.250	31.390	23.237	15,417,100
2016-09-28	31.440	31.590	31.360	31.500	23.319	15,841,000
2016-09-27	31.090	31.610	30.960	31.480	23.304	18,045,400
2016-09-26	31.100	31.160	30.790	31.070	23.001	20,361,500
2016-09-23	31.710	31.800	31.310	31.340	23.200	20,442,200
2016-09-22	31.500	31.800	31.490	31.660	23.437	20,261,900
2016-09-21	31.110	31.380	30.970	31.360	23.215	21,169,400
2016-09-20	31.080	31.220	31.040	31.100	23.023	15,878,900
2016-09-19	30.850	31.250	30.820	31.020	22.964	16,833,500
2016-09-16	31.120	31.140	30.700	30.840	22.830	37,416,300
2016-09-15	30.630	31.390	30.610	31.310	23.178	25,554,500
2016-09-14	31.010	31.230	30.810	31.000	22.949	24,262,900
2016-09-13	31.260	31.350	30.900	31.060	22.993	23,617,900
2016-09-12	30.610	31.500	30.600	31.440	23.274	22,612,500
2016-09-09	31.140	31.340	30.850	30.850	22.838	25,450,500
2016-09-08	31.720	31.750	31.420	31.470	23.297	19,913,700
2016-09-07	31.790	31.930	31.750	31.790	23.534	14,050,500
2016-09-06	31.930	31.940	31.700	31.870	23.593	17,656,500
2016-09-02	31.650	31.950	31.650	31.830	23.563	18,156,500
2016-09-01	31.420	31.640	31.260	31.580	23.378	15,980,500
2016-08-31	31.450	31.580	31.250	31.440	23.274	20,418,800
2016-08-30	31.610	31.660	31.410	31.540	23.349	17,794,800
2016-08-29	31.430	31.700	31.410	31.580	23.378	21,101,700
2016-08-26	31.340	31.660	31.190	31.350	23.208	21,106,200
2016-08-25	31.060	31.390	31.020	31.290	23.163	22,917,100
2016-08-24	30.980	31.200	30.950	31.060	22.993	24,474,700
2016-08-23	30.830	31.060	30.790	30.980	22.934	23,493,600
2016-08-22	30.440	30.780	30.370	30.630	22.675	28,680,000
2016-08-19	30.370	30.650	30.240	30.520	22.593	25,131,300
2016-08-18	30.410	30.670	30.060	30.480	22.564	48,710,500
2016-08-17	30.970	30.970	30.330	30.720	22.741	55,071,200
2016-08-16	31.220	31.230	30.980	31.120	23.038	23,399,700
2016-08-15	30.980	31.240	30.890	31.190	23.089	21,944,700
2016-08-12	30.920	30.990	30.800	30.870	22.853	13,430,600
2016-08-11	30.950	31.020	30.860	30.950	22.912	24,020,900
2016-08-10	31.010	31.130	30.740	30.850	22.838	16,684,300
2016-08-09	31.110	31.250	30.840	30.940	22.904	19,159,500
2016-08-08	31.000	31.190	30.860	31.010	22.956	19,019,900
2016-08-05	30.900	31.070	30.690	31.040	22.978	18,873,300
2016-08-04	30.780	30.910	30.710	30.800	22.801	18,586,500
2016-08-03	30.510	30.740	30.510	30.720	22.741	15,962,500
2016-08-02	30.820	30.820	30.400	30.620	22.667	24,485,200
2016-08-01	30.700	30.750	30.360	30.730	22.749	22,438,700
2016-07-29	30.600	30.690	30.470	30.530	22.601	23,807,200
2016-07-28	30.650	30.740	30.370	30.520	22.593	22,470,500
2016-07-27	30.950	30.970	30.660	30.760	22.771	22,723,000
2016-07-26	30.800	31.150	30.710	30.880	22.860	21,328,200
2016-07-25	30.670	30.830	30.630	30.790	22.793	15,174,200
2016-07-22	30.700	30.870	30.540	30.710	22.734	19,399,600
2016-07-21	30.640	30.720	30.370	30.580	22.638	21,582,700
2016-07-20	30.040	30.690	29.980	30.630	22.675	50,168,800

← NewerPage 43 of 79 · 4,732 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.