Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	24.850	24.920	24.560	24.680	17.013	21,642,000
2014-05-28	24.630	24.930	24.630	24.820	17.109	28,650,600
2014-05-27	24.740	24.880	24.630	24.710	17.033	32,365,700
2014-05-23	24.380	24.570	24.350	24.520	16.902	27,778,000
2014-05-22	24.420	24.540	24.290	24.380	16.806	26,751,000
2014-05-21	24.220	24.650	24.170	24.480	16.875	65,262,600
2014-05-20	24.260	24.390	24.020	24.120	16.627	56,321,600
2014-05-19	24.240	24.450	24.120	24.350	16.785	39,388,900
2014-05-16	24.140	24.450	24.060	24.370	16.799	40,477,000
2014-05-15	24.270	24.690	24.120	24.180	16.668	120,944,500
2014-05-14	22.920	23.050	22.630	22.810	15.724	59,330,100
2014-05-13	23.140	23.210	22.760	22.860	15.758	57,933,100
2014-05-12	23.040	23.340	23.000	23.190	15.985	40,216,100
2014-05-09	22.960	23.110	22.920	23.020	15.868	22,593,900
2014-05-08	22.900	23.170	22.760	23.020	15.868	32,181,400
2014-05-07	22.720	22.900	22.430	22.870	15.765	38,895,200
2014-05-06	22.840	22.890	22.630	22.720	15.662	21,815,200
2014-05-05	22.900	23.000	22.720	22.960	15.827	17,859,200
2014-05-02	23.110	23.120	22.900	22.940	15.813	18,757,000
2014-05-01	23.140	23.150	22.910	23.010	15.861	17,463,700
2014-04-30	23.080	23.140	22.920	23.110	15.930	23,979,300
2014-04-29	23.200	23.210	23.060	23.160	15.965	14,582,400
2014-04-28	23.150	23.240	22.790	23.020	15.868	36,817,100
2014-04-25	23.270	23.320	22.880	23.000	15.855	25,087,300
2014-04-24	23.640	23.640	23.240	23.330	16.082	33,976,700
2014-04-23	23.520	23.570	23.240	23.500	16.199	29,972,800
2014-04-22	23.430	23.610	23.400	23.520	16.213	28,725,000
2014-04-21	23.220	23.590	23.180	23.400	16.130	38,795,200
2014-04-17	23.010	23.290	22.780	23.210	15.999	47,813,400
2014-04-16	23.030	23.150	22.830	23.030	15.875	31,451,900
2014-04-15	22.840	23.000	22.610	22.890	15.779	29,845,400
2014-04-14	22.630	22.940	22.480	22.850	15.751	35,804,300
2014-04-11	22.550	22.990	22.430	22.460	15.482	47,253,900
2014-04-10	23.170	23.260	22.500	22.650	15.613	53,927,000
2014-04-09	23.000	23.320	22.890	23.120	15.937	37,888,600
2014-04-08	22.640	22.970	22.600	22.940	15.813	37,373,900
2014-04-07	22.600	23.070	22.500	22.850	15.751	55,317,100
2014-04-04	23.280	23.350	22.600	22.710	15.655	49,382,300
2014-04-03	23.050	23.300	23.000	23.090	15.917	30,311,200
2014-04-02	23.110	23.130	22.760	22.990	15.848	38,363,700
2014-04-01	22.330	23.310	22.300	23.100	15.923	80,106,400
2014-03-31	22.490	22.640	22.400	22.420	15.324	32,887,800
2014-03-28	22.090	22.540	22.050	22.330	15.262	49,289,400
2014-03-27	22.130	22.390	21.940	22.020	15.050	52,152,300
2014-03-26	22.440	22.690	22.320	22.320	15.255	67,098,900
2014-03-25	21.690	22.360	21.650	22.340	15.269	53,374,300
2014-03-24	21.680	21.790	21.470	21.570	14.743	32,782,100
2014-03-21	21.940	22.100	21.580	21.640	14.791	97,372,900
2014-03-20	21.590	22.000	21.590	21.830	14.920	34,952,800
2014-03-19	21.690	21.800	21.560	21.630	14.784	32,674,300
2014-03-18	21.340	21.710	21.290	21.630	14.784	45,849,600
2014-03-17	21.350	21.620	21.270	21.510	14.702	33,221,900
2014-03-14	21.550	21.650	21.280	21.350	14.592	38,256,700
2014-03-13	21.890	21.920	21.500	21.520	14.709	42,144,400
2014-03-12	21.530	21.920	21.530	21.820	14.914	31,854,300
2014-03-11	21.860	21.930	21.580	21.610	14.770	34,642,200
2014-03-10	21.630	21.820	21.600	21.690	14.825	26,163,300
2014-03-07	21.920	21.940	21.660	21.730	14.852	33,180,000
2014-03-06	21.880	21.980	21.750	21.820	14.914	23,567,000
2014-03-05	21.900	22.050	21.810	21.870	14.948	28,203,400

← NewerPage 53 of 79 · 4,733 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.