Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	29.910	30.010	29.770	29.920	22.149	18,516,000
2016-07-18	29.750	30.000	29.740	29.910	22.142	17,484,900
2016-07-15	29.930	29.950	29.660	29.820	22.075	17,800,400
2016-07-14	29.840	29.990	29.640	29.760	22.031	19,332,200
2016-07-13	29.720	29.830	29.580	29.750	22.023	18,038,100
2016-07-12	29.720	29.740	29.520	29.610	21.920	22,157,500
2016-07-11	29.340	29.700	29.260	29.430	21.787	22,045,200
2016-07-08	28.910	29.280	28.880	29.260	21.661	24,647,400
2016-07-07	28.720	28.900	28.610	28.740	21.276	17,394,900
2016-07-06	28.450	28.770	28.170	28.720	21.261	24,844,000
2016-07-05	28.230	28.620	28.220	28.330	20.972	22,116,900
2016-07-01	28.780	28.930	28.590	28.800	21.128	20,901,300
2016-06-30	28.380	28.690	28.070	28.690	21.047	25,184,400
2016-06-29	28.130	28.330	27.900	28.260	20.732	25,593,000
2016-06-28	27.550	27.850	27.500	27.790	20.387	24,646,900
2016-06-27	27.480	27.550	27.130	27.310	20.035	29,973,100
2016-06-24	28.160	28.570	27.700	27.750	20.357	44,408,900
2016-06-23	29.030	29.230	28.960	29.220	21.436	19,415,600
2016-06-22	28.870	29.080	28.680	28.720	21.069	18,273,300
2016-06-21	28.970	29.000	28.730	28.770	21.106	19,098,600
2016-06-20	29.040	29.220	28.780	28.800	21.128	22,100,800
2016-06-17	28.880	29.000	28.690	28.950	21.238	32,333,500
2016-06-16	28.380	28.920	28.370	28.870	21.179	17,504,100
2016-06-15	28.490	28.860	28.410	28.650	21.018	30,738,600
2016-06-14	28.660	29.000	28.630	28.960	21.245	19,279,700
2016-06-13	28.970	29.190	28.820	28.840	21.157	17,137,000
2016-06-10	28.790	29.030	28.770	29.030	21.296	18,244,200
2016-06-09	28.970	29.190	28.830	29.140	21.377	18,349,900
2016-06-08	29.090	29.270	29.060	29.140	21.377	17,772,900
2016-06-07	28.900	29.350	28.820	29.070	21.326	21,566,600
2016-06-06	29.070	29.410	29.060	29.100	21.348	16,167,100
2016-06-03	29.130	29.210	28.900	29.130	21.370	18,677,700
2016-06-02	28.980	29.150	28.920	29.080	21.333	19,538,200
2016-06-01	28.840	29.040	28.800	28.900	21.201	22,268,700
2016-05-31	28.800	29.080	28.760	29.050	21.311	28,606,300
2016-05-27	28.950	29.040	28.790	28.920	21.216	16,673,300
2016-05-26	28.860	29.040	28.800	28.900	21.201	19,366,300
2016-05-25	28.580	29.000	28.520	28.920	21.216	25,696,800
2016-05-24	28.010	28.580	28.010	28.470	20.886	26,514,800
2016-05-23	27.780	28.250	27.780	27.940	20.497	19,850,000
2016-05-20	27.630	28.150	27.620	27.970	20.519	32,703,000
2016-05-19	27.990	28.290	27.400	27.570	20.225	50,174,600
2016-05-18	26.610	26.960	26.490	26.720	19.602	32,345,500
2016-05-17	26.900	27.060	26.550	26.650	19.550	25,921,300
2016-05-16	26.570	27.120	26.560	26.970	19.785	20,885,900
2016-05-13	26.550	26.890	26.460	26.530	19.462	20,865,100
2016-05-12	26.810	26.810	26.410	26.670	19.565	19,681,900
2016-05-11	27.090	27.110	26.680	26.700	19.587	19,326,100
2016-05-10	26.670	27.100	26.510	27.030	19.829	22,642,500
2016-05-09	26.520	26.680	26.390	26.510	19.448	16,990,400
2016-05-06	26.190	26.540	25.810	26.530	19.462	25,625,300
2016-05-05	26.460	26.570	26.210	26.210	19.228	23,082,200
2016-05-04	26.800	26.820	26.280	26.440	19.396	32,850,800
2016-05-03	27.160	27.190	26.610	26.860	19.704	35,319,600
2016-05-02	27.480	27.520	27.200	27.370	20.079	27,361,700
2016-04-29	27.720	27.830	27.140	27.490	20.167	33,890,100
2016-04-28	28.450	28.590	27.790	27.960	20.511	29,616,200
2016-04-27	28.440	28.650	28.310	28.640	21.010	20,931,000
2016-04-26	28.270	28.490	28.220	28.450	20.871	18,151,500
2016-04-25	28.110	28.280	27.980	28.230	20.710	16,434,800

← NewerPage 44 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.