Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	21.630	21.740	21.580	21.670	14.374	24,571,600
2013-03-19	21.710	21.750	21.300	21.520	14.275	27,264,100
2013-03-18	21.740	21.950	21.610	21.670	14.374	30,222,300
2013-03-15	21.570	21.950	21.380	21.930	14.547	59,804,200
2013-03-14	21.700	21.860	21.450	21.590	14.321	40,479,600
2013-03-13	21.650	21.800	21.510	21.580	14.314	30,188,200
2013-03-12	21.760	21.840	21.540	21.700	14.394	25,987,300
2013-03-11	21.770	21.980	21.650	21.880	14.513	29,120,000
2013-03-08	21.840	21.970	21.770	21.830	14.480	23,839,100
2013-03-07	21.720	21.970	21.680	21.800	14.460	37,379,500
2013-03-06	21.300	21.790	21.240	21.720	14.407	45,966,600
2013-03-05	20.830	21.250	20.830	21.220	14.076	32,829,500
2013-03-04	20.740	20.780	20.580	20.740	13.757	22,634,600
2013-03-01	20.710	20.900	20.550	20.830	13.817	24,174,800
2013-02-28	20.890	21.050	20.740	20.860	13.837	30,337,500
2013-02-27	20.600	21.020	20.440	20.890	13.857	25,190,900
2013-02-26	20.540	20.780	20.500	20.610	13.671	34,254,700
2013-02-25	21.000	21.200	20.650	20.660	13.704	37,391,400
2013-02-22	20.810	20.930	20.720	20.900	13.863	20,483,300
2013-02-21	21.000	21.020	20.710	20.760	13.770	33,007,100
2013-02-20	21.490	21.670	21.070	21.110	14.003	47,494,700
2013-02-19	21.010	21.480	20.950	21.460	14.235	45,590,500
2013-02-15	20.940	21.070	20.920	20.990	13.923	44,439,700
2013-02-14	20.880	21.000	20.510	20.990	13.923	67,172,100
2013-02-13	21.000	21.140	20.930	21.140	14.023	63,608,700
2013-02-12	21.250	21.270	20.940	20.970	13.910	46,463,500
2013-02-11	21.240	21.340	21.150	21.270	14.109	33,552,000
2013-02-08	21.170	21.300	21.130	21.160	14.036	23,056,900
2013-02-07	21.210	21.260	21.000	21.100	13.996	34,442,900
2013-02-06	21.050	21.220	20.980	21.190	14.056	27,848,400
2013-02-05	20.880	21.200	20.880	21.080	13.983	24,952,600
2013-02-04	20.870	21.130	20.790	20.820	13.810	32,053,300
2013-02-01	20.730	20.910	20.600	20.830	13.817	25,754,100
2013-01-31	20.620	20.900	20.560	20.570	13.644	29,992,500
2013-01-30	20.860	20.870	20.400	20.580	13.651	35,260,400
2013-01-29	20.980	20.990	20.650	20.780	13.784	35,300,200
2013-01-28	21.210	21.260	21.050	21.060	13.969	30,431,400
2013-01-25	21.100	21.250	21.050	21.150	14.029	28,354,800
2013-01-24	20.850	21.100	20.820	21.020	13.943	47,256,000
2013-01-23	20.890	20.890	20.610	20.620	13.678	37,130,100
2013-01-22	20.950	21.000	20.610	20.870	13.843	35,955,400
2013-01-18	20.850	21.040	20.810	21.020	13.943	42,835,000
2013-01-17	20.790	21.030	20.780	20.950	13.897	41,951,400
2013-01-16	20.910	21.180	20.880	21.030	13.950	39,685,100
2013-01-15	20.920	20.990	20.780	20.980	13.916	29,550,900
2013-01-14	20.680	20.990	20.650	20.970	13.910	55,156,900
2013-01-11	20.400	20.510	20.330	20.480	13.585	23,423,800
2013-01-10	20.350	20.490	20.290	20.440	13.558	31,419,200
2013-01-09	20.260	20.540	20.250	20.300	13.465	30,380,100
2013-01-08	20.180	20.340	20.080	20.310	13.472	33,218,100
2013-01-07	20.380	20.420	20.160	20.290	13.459	30,790,700
2013-01-04	20.410	20.680	20.390	20.480	13.585	36,378,900
2013-01-03	20.460	20.500	20.300	20.450	13.565	50,603,500
2013-01-02	20.120	20.340	20.010	20.340	13.492	40,304,500
2012-12-31	19.380	19.760	19.310	19.650	13.034	32,388,300
2012-12-28	19.490	19.640	19.420	19.450	12.902	24,596,400
2012-12-27	19.890	19.910	19.450	19.650	13.034	35,286,600
2012-12-26	19.830	20.070	19.750	19.920	13.213	22,083,800
2012-12-24	19.870	19.960	19.740	19.830	13.154	12,550,700
2012-12-21	19.950	20.050	19.590	19.960	13.240	67,611,700

← NewerPage 58 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.