Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	28.300	28.550	28.070	28.150	20.651	23,147,600
2016-04-21	28.420	28.510	28.160	28.240	20.717	17,339,900
2016-04-20	28.400	28.680	28.260	28.440	20.864	19,937,800
2016-04-19	28.330	28.440	28.200	28.330	20.783	20,307,700
2016-04-18	27.900	28.250	27.800	28.190	20.680	15,762,900
2016-04-15	28.100	28.130	27.730	27.900	20.467	23,804,400
2016-04-14	28.380	28.400	28.100	28.250	20.724	15,049,100
2016-04-13	27.960	28.280	27.720	28.230	20.710	25,433,300
2016-04-12	27.140	27.660	26.950	27.640	20.277	27,741,400
2016-04-11	27.880	28.180	27.610	27.620	20.262	18,762,900
2016-04-08	27.710	27.950	27.580	27.690	20.313	14,495,600
2016-04-07	27.900	27.900	27.530	27.600	20.247	17,016,800
2016-04-06	27.700	28.040	27.620	28.000	20.541	20,395,800
2016-04-05	27.640	27.830	27.460	27.580	20.233	24,245,700
2016-04-04	28.370	28.410	28.010	28.140	20.643	17,890,000
2016-04-01	28.300	28.700	28.120	28.690	20.856	23,026,400
2016-03-31	28.530	28.670	28.350	28.470	20.696	18,377,600
2016-03-30	28.340	28.680	28.260	28.460	20.689	19,390,200
2016-03-29	27.870	28.190	27.690	28.100	20.427	17,139,300
2016-03-28	27.990	28.030	27.790	27.900	20.282	12,785,900
2016-03-24	27.770	28.010	27.590	27.960	20.326	15,871,900
2016-03-23	28.260	28.280	27.730	27.830	20.231	19,217,500
2016-03-22	28.200	28.380	27.900	28.280	20.558	23,599,300
2016-03-21	28.100	28.350	28.040	28.190	20.493	23,799,200
2016-03-18	28.230	28.380	27.970	28.330	20.595	43,132,400
2016-03-17	27.920	28.440	27.870	28.190	20.493	28,501,900
2016-03-16	27.520	27.950	27.510	27.880	20.267	19,087,800
2016-03-15	27.480	27.690	27.450	27.660	20.107	16,917,200
2016-03-14	27.820	27.860	27.600	27.700	20.137	18,291,700
2016-03-11	27.820	27.910	27.670	27.860	20.253	21,873,100
2016-03-10	27.760	27.980	27.030	27.380	19.904	33,327,300
2016-03-09	27.240	27.800	27.120	27.610	20.071	38,890,200
2016-03-08	26.970	27.300	26.690	27.050	19.664	23,821,300
2016-03-07	26.580	27.180	26.330	27.140	19.729	21,500,100
2016-03-04	26.920	26.960	26.670	26.800	19.482	19,429,900
2016-03-03	26.950	26.970	26.590	26.870	19.533	19,002,200
2016-03-02	26.800	26.910	26.600	26.900	19.555	19,020,100
2016-03-01	26.450	26.930	26.240	26.830	19.504	25,245,400
2016-02-29	26.420	26.650	26.150	26.180	19.032	24,763,100
2016-02-26	26.800	26.850	26.320	26.410	19.199	18,113,000
2016-02-25	26.490	26.600	26.200	26.600	19.337	18,655,100
2016-02-24	25.890	26.330	25.650	26.320	19.133	22,960,800
2016-02-23	26.540	26.540	26.060	26.120	18.988	28,097,500
2016-02-22	26.870	26.910	26.420	26.630	19.359	24,608,100
2016-02-19	26.270	26.560	26.250	26.550	19.301	28,791,700
2016-02-18	26.440	26.580	26.280	26.430	19.213	31,288,200
2016-02-17	26.170	26.590	26.080	26.460	19.235	36,904,700
2016-02-16	25.270	25.980	25.190	25.840	18.784	40,401,700
2016-02-12	24.890	25.360	24.520	25.110	18.254	49,753,600
2016-02-11	24.090	24.970	24.090	24.680	17.941	92,696,000
2016-02-10	23.130	23.130	22.460	22.510	16.364	36,896,100
2016-02-09	22.600	22.860	22.530	22.650	16.465	30,767,200
2016-02-08	22.630	23.020	22.480	22.930	16.669	38,842,100
2016-02-05	23.510	23.660	22.810	22.890	16.640	32,641,000
2016-02-04	23.170	23.570	22.930	23.540	17.112	29,280,500
2016-02-03	23.090	23.180	22.580	23.100	16.793	32,231,400
2016-02-02	23.230	23.250	22.730	22.830	16.596	36,203,700
2016-02-01	23.460	23.570	23.230	23.480	17.069	24,006,400
2016-01-29	23.400	23.800	23.200	23.790	17.294	39,692,600
2016-01-28	23.730	23.790	22.980	23.110	16.800	31,833,500

← NewerPage 45 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.