Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	24.310	24.500	24.080	24.090	16.108	29,841,100
2013-06-13	23.930	24.400	23.880	24.350	16.282	27,238,900
2013-06-12	24.220	24.310	23.980	23.990	16.042	29,980,300
2013-06-11	24.130	24.450	24.050	24.070	16.095	28,060,200
2013-06-10	24.570	24.670	24.280	24.360	16.289	33,779,400
2013-06-07	24.620	24.780	24.380	24.490	16.376	42,729,400
2013-06-06	24.480	24.690	24.240	24.550	16.416	44,830,200
2013-06-05	24.270	24.640	24.210	24.320	16.262	45,742,100
2013-06-04	24.270	24.600	24.030	24.360	16.289	30,628,500
2013-06-03	24.260	24.500	24.030	24.380	16.302	30,815,300
2013-05-31	24.200	24.530	24.080	24.120	16.129	40,885,800
2013-05-30	24.150	24.680	24.020	24.370	16.296	45,162,100
2013-05-29	23.710	24.240	23.700	24.120	16.129	37,314,000
2013-05-28	23.810	24.120	23.690	23.890	15.975	40,023,900
2013-05-24	23.390	23.660	23.310	23.530	15.734	25,036,200
2013-05-23	23.120	23.610	23.060	23.510	15.721	44,376,600
2013-05-22	24.000	24.020	23.250	23.340	15.607	46,836,300
2013-05-21	23.890	24.060	23.590	24.010	16.055	48,135,200
2013-05-20	23.900	23.970	23.640	23.950	16.015	54,632,000
2013-05-17	23.850	24.250	23.700	24.240	16.209	78,569,900
2013-05-16	23.510	24.240	23.360	23.890	15.975	201,626,500
2013-05-15	21.250	21.290	21.120	21.210	14.183	55,412,900
2013-05-14	21.210	21.420	21.150	21.270	14.223	38,494,300
2013-05-13	21.140	21.280	21.050	21.270	14.223	35,347,200
2013-05-10	20.830	21.100	20.820	21.100	14.109	26,926,900
2013-05-09	20.720	20.950	20.620	20.830	13.929	25,790,200
2013-05-08	20.400	20.760	20.400	20.720	13.855	37,412,500
2013-05-07	20.680	20.710	20.290	20.380	13.628	55,003,400
2013-05-06	20.870	20.920	20.740	20.810	13.915	31,315,900
2013-05-03	20.930	20.960	20.760	20.830	13.929	41,962,700
2013-05-02	20.470	20.750	20.440	20.730	13.862	54,869,800
2013-05-01	20.830	20.900	20.350	20.380	13.628	44,773,400
2013-04-30	20.990	21.250	20.800	20.920	13.989	37,777,300
2013-04-29	20.650	21.070	20.470	20.980	14.029	29,476,200
2013-04-26	20.610	20.710	20.510	20.670	13.822	33,713,500
2013-04-25	20.500	20.770	20.390	20.640	13.802	40,488,500
2013-04-24	20.470	20.530	20.260	20.390	13.634	55,759,200
2013-04-23	20.750	21.100	20.730	20.910	13.982	34,873,500
2013-04-22	20.530	20.650	20.270	20.590	13.768	31,452,800
2013-04-19	20.200	20.550	19.980	20.460	13.681	51,142,000
2013-04-18	20.740	20.850	20.450	20.580	13.761	35,401,400
2013-04-17	20.950	21.020	20.590	20.630	13.795	30,873,000
2013-04-16	21.150	21.170	20.950	21.160	14.149	32,745,100
2013-04-15	21.450	21.640	21.050	21.050	14.076	27,961,000
2013-04-12	21.670	21.700	21.120	21.540	14.403	31,584,600
2013-04-11	21.330	21.700	21.270	21.690	14.504	35,992,200
2013-04-10	21.070	21.600	21.020	21.470	14.357	39,308,100
2013-04-09	20.640	21.050	20.580	20.970	14.022	27,529,500
2013-04-08	20.690	20.730	20.470	20.570	13.755	22,968,600
2013-04-05	20.250	20.700	20.000	20.610	13.782	54,767,100
2013-04-04	21.010	21.090	20.960	21.040	14.069	25,075,100
2013-04-03	21.280	21.370	21.110	21.200	14.062	30,101,400
2013-04-02	20.960	21.290	20.900	21.220	14.076	34,098,100
2013-04-01	21.040	21.380	20.780	20.830	13.817	40,009,200
2013-03-28	20.840	20.940	20.770	20.900	13.863	28,323,200
2013-03-27	20.680	20.900	20.610	20.830	13.817	27,760,900
2013-03-26	20.940	20.960	20.690	20.850	13.830	27,627,800
2013-03-25	20.880	20.990	20.710	20.850	13.830	36,429,100
2013-03-22	20.930	21.070	20.690	20.750	13.764	39,902,900
2013-03-21	21.000	21.180	20.720	20.840	13.824	64,437,700

← NewerPage 57 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.