Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	61.610	61.850	61.120	61.670	59.826	23,700,000
2025-05-09	60.660	60.830	59.440	59.770	57.983	17,480,700
2025-05-08	59.960	60.280	59.430	59.710	57.925	16,196,700
2025-05-07	59.200	59.900	59.070	59.570	57.789	14,078,300
2025-05-06	58.630	59.510	58.580	59.220	57.449	13,766,500
2025-05-05	59.000	59.650	58.880	59.320	57.546	14,758,500
2025-05-02	59.060	59.420	58.740	59.330	57.556	18,753,200
2025-05-01	57.780	58.470	57.680	58.120	56.382	16,420,800
2025-04-30	57.100	57.910	56.460	57.730	56.004	19,921,200
2025-04-29	56.690	57.490	56.630	57.340	55.625	13,466,000
2025-04-28	56.530	57.330	56.420	56.840	55.140	23,140,600
2025-04-25	56.210	56.780	56.070	56.710	55.014	16,493,500
2025-04-24	55.300	56.570	55.160	56.290	54.607	22,782,300
2025-04-23	56.150	56.980	55.500	55.630	53.967	30,231,500
2025-04-22	55.220	55.280	54.590	55.040	53.394	19,961,800
2025-04-21	55.160	55.330	53.830	54.370	52.744	15,578,800
2025-04-17	56.200	56.410	55.690	55.760	54.093	15,910,400
2025-04-16	56.570	57.080	55.420	55.760	54.093	20,551,300
2025-04-15	57.870	57.910	57.060	57.200	55.490	18,543,600
2025-04-14	57.890	58.210	57.100	57.410	55.693	15,657,700
2025-04-11	56.670	57.800	56.280	57.330	55.616	23,036,900
2025-04-10	57.820	57.940	55.000	56.590	54.898	31,964,600
2025-04-09	53.080	58.430	52.670	58.130	56.392	53,380,800
2025-04-08	54.740	55.870	52.720	53.190	51.599	37,377,000
2025-04-07	53.380	56.120	52.110	54.410	52.783	46,816,200
2025-04-04	56.660	57.470	54.440	54.540	52.909	42,924,400
2025-04-03	59.380	59.920	57.260	57.310	55.596	40,006,300
2025-04-02	61.200	61.870	61.100	61.820	59.574	18,610,700
2025-04-01	61.380	62.040	61.060	61.800	59.554	17,381,400
2025-03-31	60.630	61.900	60.240	61.710	59.468	29,335,700
2025-03-28	61.660	61.780	60.510	60.860	58.649	24,931,700
2025-03-27	61.890	61.980	61.330	61.400	59.169	25,720,200
2025-03-26	61.030	61.840	61.010	61.800	59.554	30,621,200
2025-03-25	60.840	61.210	60.700	60.990	58.774	20,877,600
2025-03-24	61.040	61.380	60.880	60.970	58.755	28,335,600
2025-03-21	60.170	60.400	59.430	60.300	58.109	65,935,200
2025-03-20	60.480	61.020	60.340	60.620	58.417	16,528,600
2025-03-19	60.630	61.580	60.500	61.120	58.899	15,488,800
2025-03-18	60.670	60.800	59.670	60.300	58.109	16,669,000
2025-03-17	60.400	61.210	60.340	60.890	58.677	15,335,800
2025-03-14	60.320	60.620	59.920	60.500	58.302	16,250,700
2025-03-13	60.410	60.490	59.230	59.670	57.502	16,463,300
2025-03-12	60.960	61.180	60.250	60.460	58.263	18,935,300
2025-03-11	62.280	62.380	60.530	60.670	58.465	25,787,400
2025-03-10	63.480	63.690	61.680	62.060	59.805	27,417,600
2025-03-07	62.900	64.170	62.190	63.940	61.617	21,154,800
2025-03-06	63.800	64.020	62.760	63.410	61.106	23,155,100
2025-03-05	63.230	64.180	62.800	63.960	61.636	14,931,500
2025-03-04	63.740	63.910	62.610	63.260	60.961	24,588,300
2025-03-03	64.390	64.880	63.190	63.480	61.173	21,810,700
2025-02-28	63.930	64.160	62.830	64.110	61.780	26,711,800
2025-02-27	64.770	65.290	63.750	63.810	61.491	24,695,600
2025-02-26	64.050	64.780	63.940	64.080	61.752	13,452,300
2025-02-25	64.600	64.640	63.320	64.270	61.935	22,100,100
2025-02-24	64.430	64.580	63.150	63.240	60.942	17,287,500
2025-02-21	64.680	64.960	63.880	63.980	61.655	18,905,800
2025-02-20	64.960	65.230	64.270	64.670	62.320	14,836,600
2025-02-19	64.520	64.960	64.290	64.840	62.484	14,164,100
2025-02-18	65.300	66.250	64.430	64.590	62.243	22,047,500
2025-02-14	63.790	65.070	63.440	64.870	62.513	23,693,300

← NewerPage 7 of 21 · 1,255 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.