Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	24.030	24.250	24.000	24.160	16.269	29,302,400
2013-09-09	23.610	23.980	23.580	23.920	16.107	22,744,700
2013-09-06	23.820	23.840	23.390	23.550	15.858	28,615,800
2013-09-05	23.810	23.840	23.540	23.690	15.952	23,926,000
2013-09-04	23.520	23.920	23.500	23.770	16.006	27,443,900
2013-09-03	23.580	23.770	23.460	23.480	15.811	31,875,000
2013-08-30	23.460	23.550	23.220	23.310	15.697	35,248,400
2013-08-29	23.470	23.750	23.450	23.450	15.791	26,605,500
2013-08-28	23.550	23.580	23.380	23.450	15.791	28,035,900
2013-08-27	23.720	23.790	23.440	23.480	15.811	39,768,700
2013-08-26	23.840	24.050	23.760	23.830	16.047	35,708,500
2013-08-23	24.070	24.160	23.840	23.860	16.067	41,268,600
2013-08-22	24.070	24.220	23.960	24.010	16.168	24,327,000
2013-08-21	24.360	24.480	24.050	24.070	16.208	33,392,900
2013-08-20	24.280	24.560	24.220	24.320	16.377	43,650,200
2013-08-19	24.320	24.660	24.250	24.270	16.343	39,630,400
2013-08-16	24.530	24.660	24.250	24.270	16.343	42,426,200
2013-08-15	24.390	24.830	24.280	24.480	16.484	130,110,100
2013-08-14	26.450	26.450	25.970	26.380	17.764	77,049,400
2013-08-13	26.450	26.480	26.070	26.320	17.723	36,466,000
2013-08-12	25.860	26.450	25.850	26.340	17.737	32,103,600
2013-08-09	26.300	26.350	25.860	26.050	17.542	27,309,000
2013-08-08	26.270	26.320	26.180	26.260	17.683	20,512,100
2013-08-07	26.310	26.490	26.120	26.120	17.589	33,489,600
2013-08-06	26.410	26.410	26.060	26.210	17.649	26,093,500
2013-08-05	26.110	26.420	26.110	26.310	17.717	28,701,800
2013-08-02	25.800	26.190	25.730	26.190	17.636	26,496,700
2013-08-01	25.790	25.930	25.650	25.890	17.434	23,330,000
2013-07-31	25.800	25.890	25.550	25.590	17.232	30,709,400
2013-07-30	25.460	26.040	25.410	25.670	17.286	45,348,500
2013-07-29	25.360	25.470	25.230	25.330	17.057	17,839,400
2013-07-26	25.250	25.500	25.230	25.500	17.171	19,946,400
2013-07-25	25.600	25.620	25.310	25.500	17.171	31,482,600
2013-07-24	25.840	25.990	25.450	25.590	17.232	27,330,800
2013-07-23	25.700	25.770	25.490	25.560	17.212	27,954,800
2013-07-22	26.000	26.040	25.480	25.720	17.319	30,419,600
2013-07-19	25.860	26.000	25.620	25.820	17.387	39,224,200
2013-07-18	25.870	26.150	25.730	25.860	17.414	32,996,900
2013-07-17	25.800	25.860	25.600	25.720	17.319	22,080,800
2013-07-16	25.860	25.990	25.630	25.710	17.313	26,336,200
2013-07-15	25.780	25.990	25.640	25.930	17.461	26,879,600
2013-07-12	25.850	25.950	25.660	25.940	17.468	28,410,100
2013-07-11	25.620	25.930	25.570	25.870	17.420	45,944,600
2013-07-10	25.070	25.560	25.060	25.410	17.111	37,757,800
2013-07-09	24.760	25.200	24.740	25.160	16.942	46,103,900
2013-07-08	24.660	24.750	24.390	24.630	16.585	34,669,400
2013-07-05	24.640	24.660	24.250	24.570	16.545	19,984,900
2013-07-03	24.360	24.840	24.270	24.590	16.558	24,775,000
2013-07-02	24.240	24.640	24.220	24.320	16.377	31,098,600
2013-07-01	24.420	24.830	24.310	24.340	16.390	33,674,000
2013-06-28	24.430	24.610	24.300	24.340	16.276	35,574,300
2013-06-27	24.470	24.710	24.460	24.630	16.470	27,115,400
2013-06-26	24.300	24.450	24.180	24.390	16.309	32,721,400
2013-06-25	24.310	24.440	23.990	24.010	16.055	41,334,800
2013-06-24	24.320	24.470	24.040	24.060	16.088	35,972,700
2013-06-21	24.380	24.620	24.210	24.480	16.369	62,052,200
2013-06-20	24.480	24.730	24.300	24.440	16.343	47,759,000
2013-06-19	24.780	24.960	24.680	24.680	16.503	29,472,900
2013-06-18	24.720	24.980	24.700	24.820	16.597	34,939,200
2013-06-17	24.260	24.960	24.230	24.700	16.516	46,042,800

← NewerPage 56 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.