Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	23.690	23.900	23.300	23.430	17.032	24,654,000
2016-01-26	23.240	23.850	23.240	23.720	17.243	25,162,200
2016-01-25	23.380	23.520	23.140	23.170	16.843	64,066,100
2016-01-22	23.600	23.640	22.990	23.370	16.989	55,049,000
2016-01-21	23.090	23.450	22.870	22.900	16.647	46,267,900
2016-01-20	23.400	23.510	22.470	22.900	16.647	83,632,400
2016-01-19	23.800	24.030	23.590	23.850	17.338	52,533,500
2016-01-15	23.930	24.430	23.570	23.620	17.171	64,092,800
2016-01-14	24.690	24.900	24.460	24.660	17.927	42,902,400
2016-01-13	25.420	25.520	24.570	24.600	17.883	33,431,600
2016-01-12	25.510	25.570	25.030	25.350	18.428	30,122,400
2016-01-11	24.930	25.350	24.930	25.270	18.370	32,346,900
2016-01-08	25.550	25.630	24.720	24.780	18.014	28,609,700
2016-01-07	25.490	25.740	25.120	25.410	18.472	43,235,400
2016-01-06	26.080	26.140	25.820	26.010	18.908	30,799,800
2016-01-05	26.540	26.660	26.180	26.290	19.112	22,024,900
2016-01-04	26.390	26.420	25.880	26.410	19.199	35,827,100
2015-12-31	27.380	27.450	27.140	27.160	19.591	17,041,500
2015-12-30	27.660	27.770	27.520	27.530	19.858	10,620,300
2015-12-29	27.440	27.820	27.400	27.770	20.031	16,319,600
2015-12-28	27.300	27.370	27.130	27.310	19.700	14,204,900
2015-12-24	27.410	27.550	27.370	27.380	19.750	8,166,300
2015-12-23	27.040	27.410	27.000	27.400	19.764	18,803,700
2015-12-22	26.850	26.900	26.560	26.890	19.397	18,966,300
2015-12-21	26.580	26.650	26.410	26.640	19.216	20,242,900
2015-12-18	26.600	26.820	26.260	26.270	18.949	36,732,700
2015-12-17	27.290	27.310	26.700	26.720	19.274	24,812,200
2015-12-16	27.000	27.290	26.680	27.240	19.649	22,731,500
2015-12-15	26.720	27.110	26.610	26.850	19.368	30,393,700
2015-12-14	26.300	26.520	25.960	26.490	19.108	32,642,100
2015-12-11	26.490	26.490	26.130	26.160	18.870	34,295,700
2015-12-10	26.740	27.040	26.660	26.770	19.310	23,382,400
2015-12-09	26.960	27.350	26.660	26.730	19.281	24,127,400
2015-12-08	27.170	27.290	27.020	27.150	19.584	18,635,700
2015-12-07	27.560	27.560	27.260	27.490	19.829	15,350,200
2015-12-04	26.950	27.550	26.950	27.480	19.822	28,143,700
2015-12-03	27.630	27.690	26.820	26.950	19.440	25,783,800
2015-12-02	27.490	27.900	27.370	27.440	19.793	29,178,200
2015-12-01	27.200	27.650	27.200	27.570	19.887	31,406,300
2015-11-30	27.340	27.480	27.200	27.250	19.656	30,736,700
2015-11-27	27.250	27.480	27.240	27.320	19.707	9,532,300
2015-11-25	27.320	27.390	27.000	27.240	19.649	22,472,500
2015-11-24	27.250	27.440	27.000	27.270	19.671	32,859,200
2015-11-23	27.650	27.840	27.340	27.430	19.786	24,684,600
2015-11-20	27.590	27.780	27.460	27.570	19.887	26,502,800
2015-11-19	27.100	27.650	27.050	27.370	19.743	27,417,400
2015-11-18	27.000	27.160	26.730	27.120	19.562	27,015,700
2015-11-17	26.800	27.270	26.680	26.810	19.339	30,490,200
2015-11-16	26.070	27.000	26.060	26.790	19.324	44,949,600
2015-11-13	26.290	26.680	25.820	26.210	18.906	94,556,200
2015-11-12	27.740	28.070	27.720	27.830	20.075	38,135,900
2015-11-11	28.100	28.100	27.750	27.820	20.067	32,599,300
2015-11-10	28.180	28.220	27.900	27.980	20.183	26,701,800
2015-11-09	28.350	28.490	28.000	28.180	20.327	25,865,900
2015-11-06	28.310	28.550	28.160	28.450	20.522	26,107,600
2015-11-05	28.500	28.610	28.290	28.430	20.507	21,988,600
2015-11-04	28.790	28.820	28.370	28.470	20.536	28,591,800
2015-11-03	28.610	28.710	28.490	28.610	20.637	30,555,300
2015-11-02	28.870	28.870	28.510	28.770	20.753	28,912,600
2015-10-30	29.000	29.250	28.850	28.850	20.810	22,334,100

← NewerPage 46 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.