Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	57.450	58.100	57.230	57.460	54.997	28,173,700
2024-11-14	58.990	58.990	57.520	57.920	55.438	33,747,700
2024-11-13	58.150	59.280	57.840	59.180	56.644	36,350,600
2024-11-12	58.760	59.040	58.430	58.710	56.194	16,609,400
2024-11-11	59.000	59.380	58.360	58.630	56.117	17,827,000
2024-11-08	58.090	58.200	57.660	58.060	55.572	17,517,700
2024-11-07	57.800	58.300	57.540	58.080	55.591	17,880,200
2024-11-06	57.190	58.090	56.960	57.870	55.390	20,506,000
2024-11-05	55.900	56.270	55.500	56.160	53.753	10,183,600
2024-11-04	55.450	55.910	55.120	55.830	53.437	13,269,900
2024-11-01	54.740	55.810	54.530	55.500	53.121	19,235,600
2024-10-31	55.430	55.510	54.710	54.770	52.423	22,023,400
2024-10-30	55.570	56.040	55.370	55.590	53.207	13,284,300
2024-10-29	55.370	56.110	55.270	55.680	53.294	18,810,100
2024-10-28	55.900	55.980	55.210	55.280	52.911	12,912,300
2024-10-25	56.250	56.630	55.670	55.740	53.351	14,680,500
2024-10-24	56.380	56.550	55.810	55.960	53.562	14,699,600
2024-10-23	56.160	56.590	55.990	56.280	53.868	18,723,000
2024-10-22	56.000	56.900	55.860	56.600	54.174	14,956,300
2024-10-21	56.690	57.060	56.510	56.590	54.165	14,083,600
2024-10-18	56.410	56.870	56.210	56.760	54.327	17,679,800
2024-10-17	56.380	56.580	55.850	56.400	53.983	18,383,400
2024-10-16	55.000	56.410	54.830	56.380	53.964	32,382,300
2024-10-15	54.420	54.610	53.920	54.080	51.762	20,066,300
2024-10-14	54.310	54.410	53.790	54.270	51.944	11,428,600
2024-10-11	53.520	54.330	53.520	54.250	51.925	12,704,500
2024-10-10	53.700	53.810	53.420	53.540	51.245	9,377,500
2024-10-09	52.650	53.680	52.540	53.560	51.264	10,586,100
2024-10-08	52.640	52.770	52.200	52.730	50.470	12,365,000
2024-10-07	52.580	52.850	52.370	52.510	50.259	10,941,700
2024-10-04	52.800	52.910	52.410	52.750	50.489	11,724,100
2024-10-03	52.190	52.660	52.160	52.430	50.183	11,029,100
2024-10-02	52.400	52.840	52.130	52.620	50.365	11,071,300
2024-10-01	53.110	53.200	52.310	52.740	50.097	16,621,800
2024-09-30	53.020	53.310	52.650	53.220	50.553	17,807,500
2024-09-27	53.040	53.220	52.860	53.020	50.363	13,868,300
2024-09-26	53.000	53.290	52.760	52.850	50.201	18,374,000
2024-09-25	52.570	52.730	52.370	52.650	50.011	22,422,200
2024-09-24	52.210	52.570	52.010	52.520	49.888	26,479,300
2024-09-23	52.060	52.440	51.890	52.190	49.574	18,343,400
2024-09-20	51.450	52.330	51.420	51.970	49.365	44,096,600
2024-09-19	51.410	51.720	51.150	51.440	48.862	16,274,000
2024-09-18	50.390	51.140	50.270	50.570	48.036	12,697,700
2024-09-17	51.020	51.420	50.570	50.610	48.074	13,230,300
2024-09-16	49.880	51.070	49.780	51.030	48.472	16,668,200
2024-09-13	49.740	50.060	49.670	49.800	47.304	10,168,900
2024-09-12	49.090	49.640	48.860	49.610	47.124	13,229,500
2024-09-11	48.750	49.210	47.850	49.110	46.649	15,106,600
2024-09-10	48.790	48.970	48.440	48.790	46.345	11,754,700
2024-09-09	48.470	49.150	48.260	48.700	46.259	18,677,600
2024-09-06	48.870	49.230	48.200	48.500	46.069	21,040,500
2024-09-05	49.500	49.650	48.940	49.130	46.668	16,312,000
2024-09-04	49.820	50.040	49.580	49.700	47.209	16,411,700
2024-09-03	50.310	50.500	49.900	50.060	47.551	14,918,600
2024-08-30	50.550	50.690	50.070	50.540	48.007	15,615,800
2024-08-29	49.970	50.820	49.880	50.390	47.865	16,324,100
2024-08-28	50.450	50.570	49.410	49.850	47.352	14,571,400
2024-08-27	50.670	50.840	50.400	50.710	48.169	10,243,900
2024-08-26	50.790	51.020	50.720	50.790	48.245	12,016,800
2024-08-23	50.510	50.770	50.320	50.740	48.197	16,474,100

← NewerPage 9 of 79 · 4,729 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.