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
2014-08-2224.87024.97024.64024.65017.12222,453,700
2014-08-2124.75024.91024.72024.89017.28820,880,800
2014-08-2024.55024.75024.52024.71017.16320,228,900
2014-08-1924.63024.69024.60024.64017.11520,347,000
2014-08-1824.49024.66024.43024.63017.10827,666,900
2014-08-1524.66024.66024.27024.43016.96933,624,000
2014-08-1424.94024.94024.32024.54017.04563,790,200
2014-08-1325.17025.27024.93025.20017.50443,708,600
2014-08-1225.21025.27025.00025.15017.46921,928,200
2014-08-1125.09025.37025.01025.23017.52425,946,200
2014-08-0824.87025.06024.74025.03017.38621,648,600
2014-08-0725.01025.11024.69024.86017.26724,123,500
2014-08-0624.93025.21024.85024.93017.31620,990,600
2014-08-0525.02025.12024.87024.97017.34421,176,500
2014-08-0424.94025.22024.86025.17017.48317,252,200
2014-08-0125.14025.21024.80025.00017.36528,609,200
2014-07-3125.48025.50025.17025.23017.52428,219,900
2014-07-3025.83025.84025.47025.63017.80226,119,900
2014-07-2925.88026.01025.69025.71017.85822,441,500
2014-07-2825.73026.00025.57025.92018.00427,686,400
2014-07-2525.80026.02025.68025.97018.03828,640,100
2014-07-2425.78025.90025.68025.83017.94121,876,300
2014-07-2325.72025.79025.55025.68017.83728,759,200
2014-07-2225.95026.08025.91025.95018.02528,734,800
2014-07-2125.89025.95025.72025.85017.95520,825,400
2014-07-1825.70025.96025.67025.91017.99725,465,300
2014-07-1725.84026.00025.58025.63017.80229,568,000
2014-07-1625.73026.05025.73025.98018.04540,458,600
2014-07-1525.38025.68025.36025.67017.83029,468,800
2014-07-1425.61025.65025.40025.44017.67019,243,600
2014-07-1125.52025.65025.44025.52017.72620,945,900
2014-07-1025.25025.52025.22025.44017.67027,278,600
2014-07-0925.22025.50025.14025.44017.67035,610,300
2014-07-0825.21025.31025.06025.07017.41334,622,900
2014-07-0725.00025.25024.97025.23017.52421,293,500
2014-07-0325.15025.25025.13025.19017.49719,598,800
2014-07-0224.97025.14024.87025.03017.38630,197,200
2014-07-0124.99025.11024.77025.08017.28834,613,200
2014-06-3024.67024.90024.62024.85017.13023,992,100
2014-06-2724.60024.78024.48024.70017.02634,999,300
2014-06-2624.66024.81024.48024.65016.99219,134,400
2014-06-2524.55024.78024.41024.72017.04022,579,500
2014-06-2424.62024.74024.52024.53016.90924,302,000
2014-06-2324.81024.90024.65024.70017.02618,751,100
2014-06-2024.63024.90024.61024.83017.11639,707,300
2014-06-1924.62024.71024.45024.71017.03320,646,800
2014-06-1824.70024.75024.46024.63016.97824,723,700
2014-06-1724.49024.62024.41024.50016.88817,972,800
2014-06-1624.52024.73024.45024.53016.90919,251,300
2014-06-1324.67024.78024.60024.70017.02620,947,600
2014-06-1224.95025.01024.62024.66016.99926,900,400
2014-06-1124.85025.17024.79025.04017.26136,170,300
2014-06-1024.73025.10024.60025.00017.23336,582,000
2014-06-0924.79024.95024.72024.80017.09518,818,400
2014-06-0624.73024.95024.71024.83017.11622,485,100
2014-06-0524.62024.74024.41024.70017.02623,320,300
2014-06-0424.61024.65024.40024.50016.88820,635,100
2014-06-0324.75024.82024.45024.68017.01323,339,100
2014-06-0224.64024.80024.56024.78017.08220,393,300
2014-05-3024.71024.75024.48024.62016.97129,368,700
← NewerPage 52 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.