Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	28.110	28.600	28.100	28.270	20.229	19,236,200
2015-08-04	28.220	28.460	27.890	28.030	20.057	18,578,100
2015-08-03	28.410	28.590	28.110	28.360	20.293	17,450,900
2015-07-31	28.390	28.560	28.160	28.420	20.336	20,376,000
2015-07-30	28.220	28.460	28.200	28.300	20.250	17,458,100
2015-07-29	28.200	28.520	28.020	28.400	20.322	21,419,900
2015-07-28	28.340	28.350	27.850	28.210	20.186	23,573,200
2015-07-27	28.310	28.560	28.190	28.210	20.186	30,914,400
2015-07-24	28.450	28.770	28.380	28.400	20.322	39,471,700
2015-07-23	27.700	28.250	27.580	28.010	20.043	34,103,200
2015-07-22	27.830	28.060	27.440	27.530	19.699	26,889,200
2015-07-21	27.960	28.250	27.790	27.840	19.921	23,874,000
2015-07-20	28.130	28.160	27.880	28.030	20.057	19,477,000
2015-07-17	28.270	28.310	27.970	28.180	20.164	24,248,900
2015-07-16	28.240	28.420	28.210	28.320	20.265	21,058,100
2015-07-15	27.860	28.240	27.810	28.110	20.114	23,378,400
2015-07-14	27.870	28.040	27.700	28.030	20.057	20,932,800
2015-07-13	27.490	27.800	27.420	27.790	19.885	20,623,100
2015-07-10	27.270	27.360	27.040	27.280	19.520	16,079,300
2015-07-09	27.380	27.450	26.900	26.910	19.256	20,129,700
2015-07-08	27.080	27.160	26.840	26.990	19.313	27,863,400
2015-07-07	27.220	27.450	26.890	27.360	19.578	25,436,700
2015-07-06	27.000	27.260	26.890	27.220	19.478	22,858,200
2015-07-02	27.370	27.570	27.290	27.330	19.556	15,635,500
2015-07-01	27.420	27.500	27.070	27.350	19.571	24,461,300
2015-06-30	27.830	27.830	27.330	27.460	19.499	31,236,800
2015-06-29	27.990	28.110	27.500	27.540	19.556	31,838,300
2015-06-26	28.490	28.490	28.010	28.280	20.081	28,087,800
2015-06-25	28.560	28.650	28.380	28.400	20.166	14,606,100
2015-06-24	28.790	28.850	28.490	28.510	20.245	20,978,800
2015-06-23	29.000	29.040	28.620	28.790	20.443	21,041,300
2015-06-22	29.100	29.220	28.820	28.940	20.550	20,160,000
2015-06-19	29.240	29.320	28.940	29.030	20.614	31,970,100
2015-06-18	28.850	29.350	28.820	29.210	20.742	24,156,100
2015-06-17	28.840	29.040	28.660	28.930	20.543	20,959,000
2015-06-16	28.350	28.790	28.280	28.710	20.387	16,920,300
2015-06-15	28.230	28.520	28.110	28.480	20.223	25,722,100
2015-06-12	28.660	28.670	28.310	28.540	20.266	21,919,500
2015-06-11	28.750	29.220	28.750	28.860	20.493	24,387,100
2015-06-10	28.470	28.910	28.270	28.660	20.351	26,223,300
2015-06-09	28.270	28.420	28.010	28.240	20.053	15,527,500
2015-06-08	28.670	28.700	28.230	28.280	20.081	19,011,700
2015-06-05	28.550	28.710	28.490	28.580	20.294	25,357,900
2015-06-04	28.900	29.100	28.540	28.610	20.316	26,774,500
2015-06-03	29.210	29.300	29.050	29.090	20.656	20,536,900
2015-06-02	29.090	29.270	28.950	29.080	20.649	15,995,600
2015-06-01	29.600	29.620	29.050	29.180	20.720	23,799,400
2015-05-29	29.320	29.590	29.190	29.310	20.813	26,018,100
2015-05-28	29.340	29.560	29.160	29.350	20.841	18,219,600
2015-05-27	29.060	29.480	29.020	29.310	20.813	23,959,900
2015-05-26	29.190	29.250	28.750	28.950	20.557	25,877,100
2015-05-22	29.390	29.450	29.260	29.260	20.777	20,079,700
2015-05-21	29.610	29.770	29.430	29.430	20.898	20,806,900
2015-05-20	29.800	29.850	29.530	29.620	21.033	19,410,900
2015-05-19	29.870	29.900	29.630	29.740	21.118	18,926,300
2015-05-18	29.420	29.900	29.420	29.760	21.132	23,953,000
2015-05-15	29.240	29.820	29.160	29.550	20.983	37,677,300
2015-05-14	29.290	29.660	28.970	29.050	20.628	56,696,300
2015-05-13	29.140	29.470	29.130	29.350	20.841	38,264,000
2015-05-12	29.070	29.440	28.800	29.230	20.756	31,761,000

← NewerPage 48 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.