Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	28.990	29.580	28.840	29.460	20.760	117,439,100
2015-02-11	27.650	27.650	26.900	26.930	18.977	46,213,500
2015-02-10	27.160	27.540	27.150	27.490	19.372	22,250,300
2015-02-09	27.210	27.410	27.060	27.120	19.111	23,681,000
2015-02-06	27.370	27.660	27.140	27.240	19.196	25,482,400
2015-02-05	26.750	27.300	26.580	27.260	19.210	20,548,400
2015-02-04	27.060	27.220	26.610	26.690	18.808	27,696,300
2015-02-03	26.900	27.120	26.690	27.120	19.111	28,044,300
2015-02-02	26.390	26.870	25.920	26.830	18.907	29,417,000
2015-01-30	26.880	27.110	26.320	26.370	18.583	38,419,100
2015-01-29	26.740	27.310	26.640	27.220	19.182	28,095,400
2015-01-28	27.390	27.600	26.800	26.810	18.893	32,381,700
2015-01-27	27.520	27.590	26.660	26.900	18.956	46,110,500
2015-01-26	28.220	28.230	27.700	27.970	19.710	18,370,100
2015-01-23	28.360	28.500	28.140	28.210	19.879	21,802,500
2015-01-22	27.550	28.510	27.220	28.500	20.084	49,494,700
2015-01-21	28.060	28.190	27.700	27.840	19.619	29,298,500
2015-01-20	27.760	28.270	27.660	28.070	19.781	33,684,200
2015-01-16	27.360	27.770	27.210	27.680	19.506	26,655,100
2015-01-15	28.090	28.200	27.350	27.410	19.316	29,521,100
2015-01-14	27.840	28.050	27.640	27.920	19.675	29,494,400
2015-01-13	28.210	28.700	27.900	28.100	19.802	36,074,200
2015-01-12	28.000	28.200	27.820	28.050	19.767	38,648,400
2015-01-09	27.670	28.070	27.450	27.790	19.583	33,619,600
2015-01-08	27.540	28.090	27.470	27.510	19.386	40,907,000
2015-01-07	27.140	27.400	26.980	27.300	19.238	27,570,800
2015-01-06	27.140	27.680	27.040	27.050	19.062	47,297,600
2015-01-05	27.320	27.450	27.000	27.060	19.069	29,460,600
2015-01-02	27.860	28.120	27.380	27.610	19.457	22,926,500
2014-12-31	28.280	28.410	27.810	27.820	19.471	21,478,700
2014-12-30	28.440	28.480	28.310	28.360	19.849	15,487,700
2014-12-29	28.350	28.570	28.320	28.460	19.919	13,445,600
2014-12-26	28.500	28.500	28.280	28.350	19.842	9,739,600
2014-12-24	28.290	28.590	28.290	28.300	19.807	11,411,200
2014-12-23	28.220	28.500	28.190	28.250	19.772	23,538,600
2014-12-22	27.800	28.290	27.750	28.220	19.751	28,858,600
2014-12-19	27.650	27.850	27.550	27.770	19.436	59,644,100
2014-12-18	27.040	27.660	27.040	27.650	19.352	34,927,700
2014-12-17	26.620	26.900	26.470	26.810	18.764	36,617,700
2014-12-16	26.500	27.170	26.150	26.590	18.610	36,622,000
2014-12-15	26.890	27.170	26.480	26.680	18.673	27,503,200
2014-12-12	26.710	27.150	26.700	26.860	18.799	27,032,000
2014-12-11	26.970	27.360	26.940	26.990	18.890	22,902,400
2014-12-10	27.260	27.360	26.790	26.870	18.806	31,773,400
2014-12-09	26.950	27.480	26.830	27.420	19.191	25,885,900
2014-12-08	27.420	27.530	27.150	27.230	19.058	24,275,900
2014-12-05	27.790	27.850	27.400	27.500	19.247	26,722,300
2014-12-04	27.920	27.990	27.580	27.770	19.436	23,797,800
2014-12-03	27.710	27.990	27.510	27.950	19.562	27,858,600
2014-12-02	27.600	27.960	27.600	27.820	19.471	28,247,400
2014-12-01	27.500	27.610	27.330	27.590	19.310	19,670,200
2014-11-28	27.520	27.780	27.360	27.640	19.345	18,138,900
2014-11-26	27.300	27.460	27.140	27.430	19.198	19,466,000
2014-11-25	27.030	27.300	27.030	27.280	19.093	28,110,100
2014-11-24	26.880	27.120	26.880	27.030	18.918	26,994,800
2014-11-21	26.950	27.050	26.670	26.880	18.813	31,912,100
2014-11-20	26.490	26.840	26.350	26.810	18.764	23,440,100
2014-11-19	26.580	26.620	26.300	26.590	18.610	19,882,500
2014-11-18	26.500	26.740	26.400	26.600	18.617	27,223,100
2014-11-17	26.110	26.550	26.000	26.470	18.526	33,224,000

← NewerPage 50 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.