Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	21.090	21.350	21.070	21.250	14.414	44,535,000
2013-12-03	21.050	21.260	21.020	21.260	14.421	52,496,700
2013-12-02	21.290	21.300	21.060	21.090	14.305	35,385,200
2013-11-29	21.390	21.440	21.200	21.250	14.414	25,043,700
2013-11-27	21.290	21.350	21.150	21.270	14.428	40,021,100
2013-11-26	21.300	21.410	21.080	21.210	14.387	48,629,300
2013-11-25	21.450	21.520	21.270	21.270	14.428	37,566,000
2013-11-22	21.410	21.500	21.310	21.460	14.556	41,105,000
2013-11-21	21.360	21.490	21.250	21.470	14.563	40,695,500
2013-11-20	21.470	21.470	21.220	21.230	14.400	44,299,700
2013-11-19	21.310	21.540	21.120	21.420	14.529	57,309,700
2013-11-18	21.600	21.720	21.200	21.290	14.441	66,008,900
2013-11-15	21.460	21.690	21.260	21.540	14.611	85,506,000
2013-11-14	20.940	21.440	20.770	21.370	14.495	243,255,400
2013-11-13	23.600	24.000	23.510	24.000	16.279	75,234,900
2013-11-12	23.430	23.840	23.430	23.730	16.096	38,031,100
2013-11-11	23.500	23.580	23.400	23.450	15.906	22,694,900
2013-11-08	23.280	23.520	23.090	23.510	15.947	30,884,100
2013-11-07	23.410	23.560	23.070	23.110	15.676	35,502,900
2013-11-06	23.210	23.370	23.020	23.280	15.791	48,257,800
2013-11-05	22.610	23.250	22.420	23.070	15.648	46,343,600
2013-11-04	22.550	22.640	22.420	22.580	15.316	28,617,000
2013-11-01	22.660	22.680	22.400	22.570	15.309	33,328,700
2013-10-31	22.640	22.710	22.440	22.560	15.303	34,497,400
2013-10-30	22.870	22.940	22.660	22.710	15.404	30,465,600
2013-10-29	22.660	22.930	22.560	22.830	15.486	30,074,200
2013-10-28	22.400	22.550	22.310	22.550	15.296	24,072,100
2013-10-25	22.590	22.630	22.350	22.460	15.235	34,253,400
2013-10-24	22.340	22.430	22.100	22.370	15.174	50,130,300
2013-10-23	22.610	22.640	22.200	22.260	15.099	49,021,400
2013-10-22	22.990	23.000	22.420	22.650	15.364	64,553,000
2013-10-21	23.110	23.110	22.810	22.930	15.554	34,594,600
2013-10-18	22.860	23.140	22.760	22.960	15.574	44,486,600
2013-10-17	22.800	22.880	22.420	22.780	15.452	69,366,300
2013-10-16	23.220	23.300	22.810	23.000	15.601	40,483,000
2013-10-15	23.360	23.420	23.170	23.180	15.723	26,201,200
2013-10-14	23.160	23.360	23.070	23.340	15.832	29,103,100
2013-10-11	23.020	23.380	22.970	23.280	15.791	27,773,800
2013-10-10	22.700	23.080	22.600	23.010	15.608	38,817,500
2013-10-09	22.660	22.760	22.290	22.500	15.262	45,438,300
2013-10-08	22.970	22.970	22.620	22.640	15.357	31,865,700
2013-10-07	22.760	23.040	22.630	22.890	15.526	29,575,900
2013-10-04	22.960	23.090	22.850	23.020	15.615	33,607,800
2013-10-03	23.240	23.350	22.940	23.010	15.608	38,161,100
2013-10-02	23.100	23.360	23.000	23.320	15.818	40,084,700
2013-10-01	23.330	23.480	23.200	23.240	15.764	30,137,600
2013-09-30	23.120	23.530	23.020	23.430	15.777	40,335,700
2013-09-27	23.350	23.550	23.050	23.330	15.710	82,455,500
2013-09-26	24.300	24.360	23.690	23.770	16.006	54,577,900
2013-09-25	24.190	24.550	24.120	24.430	16.451	26,563,800
2013-09-24	24.140	24.320	23.940	24.140	16.255	29,762,400
2013-09-23	24.380	24.450	24.110	24.270	16.343	26,910,300
2013-09-20	24.730	24.750	24.430	24.510	16.505	37,420,400
2013-09-19	24.500	24.750	24.410	24.610	16.572	40,090,900
2013-09-18	24.330	24.800	24.300	24.800	16.700	29,541,300
2013-09-17	24.390	24.550	24.300	24.370	16.410	19,999,500
2013-09-16	24.430	24.470	24.130	24.380	16.417	32,119,900
2013-09-13	24.330	24.410	24.200	24.320	16.377	18,509,900
2013-09-12	24.420	24.450	24.240	24.290	16.356	22,340,000
2013-09-11	24.200	24.410	24.180	24.380	16.417	25,153,200

← NewerPage 55 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.