See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← CSCO stock page

Cisco Systems, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-11-1726.11026.55026.00026.47018.52633,224,000
2014-11-1425.76026.34025.65026.32018.42148,667,000
2014-11-1324.93025.89024.88025.68017.97357,138,800
2014-11-1224.91025.19024.88025.11017.57442,258,800
2014-11-1125.20025.21025.02025.15017.60219,801,700
2014-11-1025.04025.23024.88025.15017.60232,152,700
2014-11-0725.30025.40025.16025.33017.72834,001,900
2014-11-0625.10025.28025.02025.26017.67918,373,700
2014-11-0524.97025.17024.84025.15017.60221,979,600
2014-11-0424.60024.91024.58024.88017.41324,620,900
2014-11-0324.45024.59024.45024.58017.20316,383,400
2014-10-3124.59024.64024.18024.47017.12630,379,100
2014-10-3024.00024.15023.88024.08016.85332,212,000
2014-10-2924.01024.30023.92024.10016.86718,885,500
2014-10-2823.82024.07023.82024.07016.84617,798,600
2014-10-2723.62023.81023.60023.76016.62916,862,700
2014-10-2423.60023.80023.46023.78016.64319,942,900
2014-10-2323.61023.76023.42023.57016.49621,669,900
2014-10-2223.67023.68023.24023.26016.27925,172,900
2014-10-2123.10023.60022.96023.51016.45433,712,700
2014-10-2022.90023.08022.69022.93016.04834,386,900
2014-10-1722.98023.33022.92023.25016.27228,485,000
2014-10-1622.65023.08022.56022.82015.97130,929,300
2014-10-1522.79023.15022.49022.96016.06940,079,600
2014-10-1423.06023.35022.96023.06016.13929,317,500
2014-10-1323.24023.45022.93022.93016.04833,227,700
2014-10-1023.91024.01023.34023.34016.33548,313,600
2014-10-0924.51024.64024.18024.19016.93029,341,200
2014-10-0824.57024.68024.18024.66017.25940,348,300
2014-10-0725.01025.25024.59024.64017.24529,309,600
2014-10-0625.35025.42024.96025.01017.50423,952,600
2014-10-0325.21025.37025.04025.31017.71429,038,300
2014-10-0225.05025.11024.75025.06017.53928,334,000
2014-10-0125.20025.25024.94025.03017.51844,916,200
2014-09-3024.90025.25024.85025.17017.61636,919,300
2014-09-2924.73025.20024.73025.12017.44828,707,700
2014-09-2624.50025.09024.46025.00017.36529,863,700
2014-09-2524.96024.96024.50024.54017.04527,242,000
2014-09-2424.73025.04024.63024.98017.35119,700,400
2014-09-2324.87025.03024.67024.70017.15620,747,900
2014-09-2225.19025.19024.86024.97017.34421,346,700
2014-09-1925.21025.30025.01025.20017.50447,343,700
2014-09-1825.17025.27025.15025.22017.51815,939,900
2014-09-1725.14025.31025.07025.21017.51125,703,300
2014-09-1625.00025.42024.98025.22017.51831,902,300
2014-09-1524.95025.09024.87025.06017.40633,411,400
2014-09-1225.16025.26025.07025.16017.47633,197,300
2014-09-1124.92025.20024.85025.18017.49022,105,400
2014-09-1024.84025.00024.84024.93017.31615,738,500
2014-09-0924.88024.97024.60024.86017.26719,075,800
2014-09-0824.93025.09024.81024.95017.33014,188,500
2014-09-0524.86025.07024.86025.00017.36519,865,200
2014-09-0425.08025.14024.83024.91017.30220,268,900
2014-09-0324.94025.13024.92025.04017.39222,043,200
2014-09-0224.94025.00024.75024.88017.28119,836,000
2014-08-2924.90024.99024.76024.99017.35817,972,300
2014-08-2824.70024.90024.64024.85017.26115,506,400
2014-08-2724.79024.86024.71024.80017.22615,748,800
2014-08-2624.70024.93024.67024.81017.23317,053,400
2014-08-2524.70024.84024.69024.70017.15619,355,800
← NewerPage 51 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2000-03-232:1
1999-06-222:1
1998-09-163:2
1997-12-173:2
1996-02-202:1
1994-03-212:1
1993-03-222:1
1992-03-232:1
1991-03-182:1

Dividends

Ex-dateAmount
2026-10-020.4200 USD
2026-07-060.4200 USD
2026-04-020.4200 USD
2026-01-020.4100 USD
2025-10-030.4100 USD
2025-07-030.4100 USD
2025-04-030.4100 USD
2025-01-030.4000 USD
2024-10-020.4000 USD
2024-07-050.4000 USD
2024-04-030.4000 USD
2024-01-030.3900 USD
2023-10-030.3900 USD
2023-07-050.3900 USD
2023-04-040.3900 USD
2023-01-040.3800 USD
2022-10-040.3800 USD
2022-07-050.3800 USD
2022-04-050.3800 USD
2022-01-040.3700 USD
2021-10-040.3700 USD
2021-07-020.3700 USD
2021-04-050.3700 USD
2021-01-040.3600 USD
2020-10-010.3600 USD
2020-07-020.3600 USD
2020-04-020.3600 USD
2020-01-020.3500 USD
2019-10-030.3500 USD
2019-07-030.3500 USD
2019-04-040.3500 USD
2019-01-030.3300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.