Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	66.100	66.500	62.720	63.840	61.520	43,257,700
2025-02-12	61.440	62.560	61.200	62.530	60.258	30,116,300
2025-02-11	62.530	62.800	62.180	62.430	60.162	17,702,500
2025-02-10	63.120	63.150	62.380	62.810	60.528	15,816,200
2025-02-07	62.740	63.250	62.210	62.270	60.007	23,861,000
2025-02-06	62.820	62.910	62.070	62.270	60.007	15,521,800
2025-02-05	61.450	62.710	61.300	62.570	60.296	18,997,400
2025-02-04	60.840	61.590	60.730	61.340	59.111	12,742,700
2025-02-03	60.190	61.260	59.550	61.040	58.822	20,375,700
2025-01-31	60.530	61.190	60.460	60.600	58.398	16,554,200
2025-01-30	60.470	61.080	60.250	60.470	58.273	17,079,000
2025-01-29	59.950	60.540	59.510	59.550	57.386	17,925,300
2025-01-28	59.020	59.560	58.920	59.430	57.271	25,473,300
2025-01-27	61.390	61.460	58.760	59.080	56.933	33,730,300
2025-01-24	62.060	62.290	61.860	62.230	59.969	17,232,900
2025-01-23	61.800	62.320	61.380	62.230	59.969	14,212,000
2025-01-22	61.040	61.760	60.990	61.630	59.391	19,436,600
2025-01-21	60.470	61.330	60.280	61.030	58.812	18,623,800
2025-01-17	60.760	60.950	60.200	60.230	58.041	23,876,400
2025-01-16	60.180	60.450	59.780	59.820	57.646	18,445,700
2025-01-15	59.860	60.340	59.590	59.980	57.801	19,185,100
2025-01-14	58.970	59.340	58.750	59.330	57.174	16,715,500
2025-01-13	58.920	58.930	58.170	58.760	56.625	19,340,700
2025-01-10	58.790	59.060	58.540	58.740	56.606	17,274,500
2025-01-08	58.890	59.240	58.270	59.200	57.049	14,400,300
2025-01-07	58.970	59.250	58.650	58.930	56.789	16,863,800
2025-01-06	58.910	59.580	58.590	58.770	56.635	18,543,300
2025-01-03	58.840	59.170	58.360	58.860	56.721	18,859,000
2025-01-02	59.270	59.680	58.570	59.100	56.567	16,144,300
2024-12-31	59.220	59.380	58.770	59.200	56.663	14,173,000
2024-12-30	59.090	59.390	58.410	59.190	56.653	12,948,100
2024-12-27	59.570	60.020	59.140	59.610	57.055	13,021,400
2024-12-26	59.620	60.060	59.400	59.980	57.409	8,524,500
2024-12-24	58.800	59.850	58.800	59.850	57.285	9,922,300
2024-12-23	58.130	59.020	58.120	58.980	56.452	18,671,200
2024-12-20	57.570	58.780	57.270	58.520	56.012	69,544,600
2024-12-19	57.390	58.140	57.340	57.630	55.160	21,947,800
2024-12-18	58.710	58.710	57.480	57.530	55.064	24,195,100
2024-12-17	58.380	59.070	58.170	58.520	56.012	24,912,500
2024-12-16	58.470	58.490	57.850	58.350	55.849	26,883,200
2024-12-13	58.620	58.940	58.380	58.620	56.108	14,129,700
2024-12-12	58.690	59.740	58.630	58.850	56.328	17,704,600
2024-12-11	58.880	58.960	58.310	58.590	56.079	26,842,900
2024-12-10	58.500	58.860	58.130	58.720	56.203	14,480,200
2024-12-09	59.830	59.880	58.860	58.950	56.423	16,517,500
2024-12-06	60.000	60.080	59.770	59.890	57.323	14,622,700
2024-12-05	59.790	60.230	59.700	60.020	57.448	19,121,700
2024-12-04	59.640	59.840	59.270	59.620	57.065	16,872,100
2024-12-03	59.430	59.530	59.170	59.480	56.931	11,746,000
2024-12-02	59.250	59.700	59.140	59.430	56.883	15,977,400
2024-11-29	59.070	59.590	59.040	59.210	56.672	11,618,400
2024-11-27	59.610	59.870	58.930	59.290	56.749	12,703,300
2024-11-26	59.000	59.640	58.940	59.590	57.036	14,209,700
2024-11-25	58.650	58.960	58.260	58.740	56.222	52,408,200
2024-11-22	57.590	58.700	57.460	58.550	56.041	14,952,100
2024-11-21	57.290	57.930	57.100	57.560	55.093	16,162,400
2024-11-20	56.840	57.500	56.610	57.500	55.036	15,345,000
2024-11-19	56.680	57.040	56.350	57.010	54.567	17,476,200
2024-11-18	57.550	57.990	57.230	57.310	54.854	23,769,300
2024-11-15	57.450	58.100	57.230	57.460	54.997	28,173,700

← NewerPage 8 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.