Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	29.150	29.210	28.930	29.140	21.020	16,717,800
2015-10-28	29.290	29.450	29.040	29.360	21.178	23,741,400
2015-10-27	28.720	29.060	28.580	29.050	20.955	19,480,600
2015-10-26	29.320	29.490	28.880	28.950	20.883	20,354,800
2015-10-23	29.020	29.380	28.930	29.350	21.171	26,076,900
2015-10-22	28.560	29.210	28.500	29.010	20.926	32,162,500
2015-10-21	28.600	28.820	28.220	28.280	20.399	19,008,900
2015-10-20	28.200	28.520	28.150	28.500	20.558	20,335,800
2015-10-19	28.120	28.290	27.940	28.250	20.378	20,778,100
2015-10-16	28.340	28.350	28.000	28.250	20.378	19,948,300
2015-10-15	28.100	28.190	27.870	28.150	20.305	18,996,900
2015-10-14	27.750	27.900	27.590	27.820	20.067	20,144,000
2015-10-13	27.750	27.950	27.740	27.850	20.089	15,107,200
2015-10-12	27.930	28.100	27.760	27.960	20.168	14,486,000
2015-10-09	28.010	28.150	27.820	27.910	20.132	22,125,800
2015-10-08	27.510	28.020	27.430	27.910	20.132	22,500,200
2015-10-07	27.520	27.950	27.000	27.540	19.865	29,749,700
2015-10-06	27.030	27.470	26.980	27.230	19.642	33,758,200
2015-10-05	26.040	26.980	25.970	26.850	19.368	30,217,900
2015-10-02	25.400	25.790	25.340	25.760	18.581	34,910,700
2015-10-01	26.050	26.160	25.550	25.730	18.560	26,933,200
2015-09-30	26.000	26.380	25.880	26.250	18.783	32,093,700
2015-09-29	25.640	25.930	25.560	25.640	18.347	27,095,600
2015-09-28	25.830	26.020	25.590	25.660	18.361	27,211,200
2015-09-25	25.810	26.300	25.800	26.030	18.626	37,618,300
2015-09-24	25.090	25.500	24.920	25.410	18.182	35,598,000
2015-09-23	25.220	25.310	25.010	25.280	18.089	18,804,200
2015-09-22	25.060	25.210	24.970	25.140	17.989	21,305,200
2015-09-21	25.450	25.820	25.350	25.540	18.275	21,945,600
2015-09-18	25.570	25.740	25.250	25.540	18.275	40,020,100
2015-09-17	25.960	26.280	25.810	25.880	18.519	25,409,600
2015-09-16	26.070	26.100	25.850	26.070	18.655	21,245,300
2015-09-15	25.560	26.080	25.560	25.980	18.590	20,479,400
2015-09-14	26.150	26.170	25.660	25.700	18.390	18,636,000
2015-09-11	26.000	26.180	25.810	26.020	18.619	21,529,100
2015-09-10	25.900	26.490	25.850	26.260	18.791	26,424,600
2015-09-09	26.500	26.730	25.880	25.940	18.562	25,032,300
2015-09-08	25.980	26.330	25.910	26.300	18.819	20,932,900
2015-09-04	25.420	25.650	25.350	25.520	18.261	26,903,500
2015-09-03	25.880	26.150	25.730	25.900	18.533	27,958,400
2015-09-02	25.590	25.660	25.080	25.650	18.354	27,925,300
2015-09-01	25.220	25.620	25.010	25.120	17.975	32,705,400
2015-08-31	25.940	26.110	25.740	25.880	18.519	32,388,300
2015-08-28	25.910	26.050	25.820	26.000	18.605	26,918,900
2015-08-27	26.000	26.190	25.610	26.170	18.726	36,504,700
2015-08-26	25.280	25.740	24.710	25.680	18.376	54,783,200
2015-08-25	25.940	25.990	24.600	24.620	17.617	40,610,100
2015-08-24	24.890	26.080	23.030	25.190	18.025	61,667,000
2015-08-21	26.880	27.340	26.470	26.470	18.941	48,502,400
2015-08-20	27.560	27.750	27.040	27.040	19.349	37,889,400
2015-08-19	28.100	28.240	27.720	27.800	19.893	30,023,900
2015-08-18	28.710	28.720	28.180	28.250	20.215	32,210,400
2015-08-17	28.650	28.970	28.510	28.830	20.630	21,264,000
2015-08-14	28.780	29.050	28.750	29.030	20.773	24,890,800
2015-08-13	28.780	29.210	28.690	28.700	20.537	61,154,000
2015-08-12	27.800	28.100	27.410	27.900	19.964	41,085,000
2015-08-11	28.240	28.390	27.850	28.020	20.050	25,391,900
2015-08-10	28.480	28.700	28.270	28.590	20.458	23,740,000
2015-08-07	28.170	28.230	27.900	28.150	20.143	16,039,400
2015-08-06	28.370	28.670	28.000	28.210	20.186	20,143,800

← NewerPage 47 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.