Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	21.780	21.890	21.700	21.820	14.914	35,673,900
2014-03-03	21.570	21.820	21.440	21.570	14.743	37,292,900
2014-02-28	21.970	22.110	21.700	21.800	14.900	40,863,200
2014-02-27	21.880	22.050	21.860	21.920	14.982	25,804,000
2014-02-26	21.840	22.020	21.550	21.930	14.989	43,574,600
2014-02-25	22.150	22.220	21.760	21.840	14.927	45,303,600
2014-02-24	22.190	22.340	22.000	22.120	15.119	41,858,000
2014-02-21	22.370	22.450	22.130	22.130	15.126	31,483,000
2014-02-20	22.240	22.400	22.160	22.300	15.242	26,215,000
2014-02-19	22.330	22.560	22.220	22.280	15.228	29,309,100
2014-02-18	22.490	22.540	22.330	22.410	15.317	31,014,400
2014-02-14	22.220	22.770	22.200	22.560	15.419	64,513,500
2014-02-13	21.990	22.270	21.680	22.270	15.221	153,739,400
2014-02-12	22.610	22.920	22.520	22.850	15.618	69,832,400
2014-02-11	22.780	22.880	22.670	22.710	15.522	45,804,800
2014-02-10	22.640	22.880	22.560	22.830	15.604	45,300,500
2014-02-07	22.520	22.720	22.300	22.670	15.495	54,109,200
2014-02-06	22.040	22.580	21.970	22.490	15.372	49,584,300
2014-02-05	21.690	22.070	21.580	21.980	15.023	46,291,400
2014-02-04	21.580	21.820	21.400	21.800	14.900	46,626,500
2014-02-03	21.930	21.950	21.460	21.550	14.729	60,693,300
2014-01-31	21.610	21.990	21.610	21.910	14.975	43,325,300
2014-01-30	21.770	21.990	21.630	21.980	15.023	42,883,000
2014-01-29	21.620	21.840	21.600	21.650	14.797	35,406,500
2014-01-28	21.880	22.000	21.700	21.750	14.866	41,431,800
2014-01-27	21.770	22.110	21.760	22.000	15.037	60,510,000
2014-01-24	22.400	22.540	22.170	22.200	15.173	40,917,300
2014-01-23	22.690	22.850	22.460	22.560	15.419	37,013,600
2014-01-22	22.910	22.950	22.780	22.840	15.611	30,700,100
2014-01-21	22.910	22.950	22.640	22.830	15.604	33,423,000
2014-01-17	22.580	22.780	22.580	22.740	15.542	44,349,100
2014-01-16	22.850	22.910	22.630	22.780	15.570	38,918,100
2014-01-15	22.500	23.000	22.420	22.780	15.570	61,767,800
2014-01-14	22.330	22.520	22.200	22.410	15.317	44,300,800
2014-01-13	22.390	22.820	22.140	22.190	15.167	59,600,000
2014-01-10	22.230	22.280	21.990	22.220	15.187	30,318,600
2014-01-09	22.290	22.310	21.920	22.090	15.098	31,794,000
2014-01-08	22.290	22.360	22.150	22.290	15.235	38,362,700
2014-01-07	22.260	22.410	22.150	22.310	15.249	37,368,800
2014-01-06	21.960	22.230	21.930	22.010	15.044	34,150,300
2014-01-03	22.090	22.120	21.830	21.980	15.023	36,328,200
2014-01-02	22.170	22.290	21.910	22.000	15.037	44,377,000
2013-12-31	22.250	22.470	22.150	22.430	15.214	33,240,500
2013-12-30	22.000	22.330	22.000	22.250	15.092	27,711,600
2013-12-27	21.790	22.050	21.780	22.020	14.936	24,098,500
2013-12-26	21.720	21.880	21.720	21.800	14.787	17,064,400
2013-12-24	21.460	21.760	21.440	21.690	14.712	18,372,000
2013-12-23	21.250	21.630	21.220	21.570	14.631	41,245,900
2013-12-20	21.060	21.250	20.960	21.130	14.333	64,140,500
2013-12-19	21.070	21.080	20.770	21.070	14.292	36,678,100
2013-12-18	20.880	21.040	20.520	21.000	14.244	55,495,300
2013-12-17	20.740	21.130	20.680	20.920	14.190	45,343,300
2013-12-16	20.350	20.750	20.250	20.680	14.027	54,485,600
2013-12-13	20.580	20.580	20.220	20.240	13.729	51,883,000
2013-12-12	20.820	20.830	20.260	20.510	13.912	69,575,100
2013-12-11	20.990	21.010	20.650	20.880	14.163	66,075,000
2013-12-10	21.260	21.340	21.150	21.210	14.387	45,957,600
2013-12-09	21.300	21.330	21.200	21.220	14.394	41,430,000
2013-12-06	21.120	21.320	21.070	21.280	14.434	51,266,300
2013-12-05	21.200	21.300	20.890	20.910	14.183	61,782,100

← NewerPage 54 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.