Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	29.500	29.790	29.200	29.210	20.742	27,045,200
2015-05-08	28.990	29.370	28.990	29.230	20.756	22,572,400
2015-05-07	28.990	29.120	28.740	28.810	20.458	22,643,800
2015-05-06	28.900	29.080	28.690	28.970	20.571	23,572,000
2015-05-05	29.170	29.210	28.840	28.890	20.514	22,463,800
2015-05-04	29.080	29.360	29.070	29.170	20.713	16,484,100
2015-05-01	28.810	29.200	28.780	29.130	20.685	18,936,000
2015-04-30	28.850	29.020	28.680	28.830	20.472	26,514,500
2015-04-29	29.060	29.250	28.900	29.050	20.628	22,463,700
2015-04-28	28.800	29.330	28.760	29.320	20.820	24,315,300
2015-04-27	28.880	29.030	28.710	28.890	20.514	22,952,000
2015-04-24	29.190	29.280	28.670	28.820	20.465	27,145,600
2015-04-23	28.400	28.820	28.200	28.680	20.365	22,230,100
2015-04-22	28.670	28.790	28.420	28.620	20.323	19,111,700
2015-04-21	28.720	28.920	28.660	28.690	20.372	23,956,900
2015-04-20	28.160	28.630	28.160	28.480	20.223	21,921,800
2015-04-17	28.260	28.400	27.900	27.920	19.826	36,904,700
2015-04-16	28.190	28.640	28.100	28.600	20.309	29,863,500
2015-04-15	28.100	28.420	27.970	28.250	20.060	31,160,900
2015-04-14	28.000	28.060	27.680	27.810	19.748	19,296,300
2015-04-13	27.990	28.280	27.940	27.980	19.868	22,769,600
2015-04-10	27.580	28.080	27.560	28.040	19.911	24,634,600
2015-04-09	27.590	27.740	27.420	27.630	19.620	16,684,500
2015-04-08	27.370	27.660	27.370	27.550	19.563	19,076,400
2015-04-07	27.200	27.560	27.130	27.390	19.449	16,861,800
2015-04-06	26.960	27.320	26.840	27.220	19.329	20,004,000
2015-04-02	27.220	27.500	27.130	27.130	19.265	19,527,200
2015-04-01	27.310	27.640	27.100	27.250	19.350	22,420,500
2015-03-31	27.340	27.690	27.280	27.530	19.549	29,258,300
2015-03-30	27.220	27.750	27.220	27.650	19.485	29,056,300
2015-03-27	27.070	27.210	26.940	27.130	19.118	20,464,500
2015-03-26	27.190	27.310	26.620	27.090	19.090	48,928,100
2015-03-25	27.920	28.090	27.460	27.460	19.351	27,158,700
2015-03-24	28.290	28.570	27.990	28.000	19.731	23,263,600
2015-03-23	28.440	28.690	28.360	28.410	20.020	23,478,600
2015-03-20	28.450	28.620	28.320	28.440	20.042	37,628,700
2015-03-19	28.100	28.540	28.030	28.260	19.915	27,980,400
2015-03-18	27.880	28.340	27.720	28.150	19.837	34,910,900
2015-03-17	28.190	28.280	27.950	28.150	19.837	21,895,700
2015-03-16	28.100	28.380	28.040	28.300	19.943	25,358,900
2015-03-13	28.020	28.260	27.570	27.940	19.689	36,511,000
2015-03-12	28.050	28.540	28.050	28.240	19.901	22,978,700
2015-03-11	28.680	28.760	28.210	28.260	19.915	25,160,200
2015-03-10	29.150	29.170	28.660	28.660	20.197	26,542,300
2015-03-09	28.900	29.450	28.760	29.360	20.690	23,007,700
2015-03-06	29.110	29.270	28.800	28.930	20.387	27,035,000
2015-03-05	29.470	29.490	29.120	29.300	20.648	17,985,000
2015-03-04	29.350	29.520	29.110	29.330	20.669	32,866,900
2015-03-03	30.100	30.120	29.470	29.540	20.817	32,990,300
2015-03-02	29.360	30.310	29.340	30.190	21.275	35,981,900
2015-02-27	29.890	29.910	29.380	29.510	20.796	29,135,500
2015-02-26	29.520	29.990	29.520	29.910	21.077	28,305,200
2015-02-25	29.440	29.570	29.320	29.490	20.781	17,368,100
2015-02-24	29.560	29.710	29.430	29.630	20.880	18,479,500
2015-02-23	29.630	29.650	29.420	29.630	20.880	24,026,800
2015-02-20	29.350	29.660	29.160	29.610	20.866	25,985,600
2015-02-19	29.310	29.390	29.130	29.310	20.655	21,477,800
2015-02-18	29.190	29.550	29.120	29.490	20.781	24,503,700
2015-02-17	29.260	29.350	29.030	29.310	20.655	34,217,200
2015-02-13	29.380	29.500	29.110	29.430	20.739	50,656,700

← NewerPage 49 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.