Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	20.270	20.330	20.150	20.240	13.426	29,942,600
2012-12-19	20.420	20.540	20.240	20.270	13.445	38,097,400
2012-12-18	20.100	20.420	20.020	20.380	13.518	41,963,100
2012-12-17	19.880	20.140	19.800	20.110	13.339	46,857,100
2012-12-14	19.740	20.000	19.690	19.860	13.174	40,804,400
2012-12-13	19.690	19.840	19.600	19.740	13.094	37,844,200
2012-12-12	19.840	19.890	19.690	19.730	13.087	38,701,100
2012-12-11	19.850	20.070	19.670	19.780	13.120	58,464,200
2012-12-10	19.350	19.900	19.340	19.790	13.127	62,863,500
2012-12-07	19.600	19.740	19.160	19.340	12.829	50,602,300
2012-12-06	19.220	19.500	19.200	19.480	12.921	35,834,800
2012-12-05	19.160	19.450	19.140	19.210	12.742	36,982,900
2012-12-04	19.080	19.200	19.000	19.170	12.716	34,313,500
2012-12-03	19.020	19.160	18.950	19.030	12.623	32,381,500
2012-11-30	19.040	19.130	18.830	18.910	12.543	45,199,100
2012-11-29	18.980	19.100	18.920	19.010	12.610	32,450,600
2012-11-28	18.890	18.960	18.550	18.830	12.490	41,262,800
2012-11-27	18.900	19.100	18.840	18.960	12.577	53,080,000
2012-11-26	18.790	19.070	18.590	19.060	12.550	34,603,000
2012-11-23	18.600	18.890	18.530	18.840	12.405	17,263,100
2012-11-21	18.370	18.620	18.270	18.480	12.168	30,479,300
2012-11-20	18.290	18.360	18.070	18.340	12.076	30,378,100
2012-11-19	18.270	18.340	18.100	18.300	12.050	40,616,400
2012-11-16	17.930	18.050	17.800	17.990	11.845	60,820,500
2012-11-15	17.750	18.080	17.740	17.940	11.813	55,885,900
2012-11-14	18.050	18.250	17.620	17.660	11.628	97,058,200
2012-11-13	16.710	16.940	16.690	16.850	11.095	72,206,200
2012-11-12	16.860	17.090	16.750	16.860	11.101	28,768,400
2012-11-09	16.700	17.030	16.680	16.820	11.075	43,085,800
2012-11-08	17.220	17.360	16.780	16.830	11.082	56,064,800
2012-11-07	17.450	17.900	17.090	17.210	11.332	49,610,000
2012-11-06	17.440	17.710	17.350	17.480	11.510	35,544,700
2012-11-05	17.330	17.440	17.200	17.400	11.457	22,190,800
2012-11-02	17.640	17.680	17.310	17.350	11.424	28,769,400
2012-11-01	17.170	17.580	17.000	17.510	11.529	32,484,300
2012-10-31	17.380	17.430	17.010	17.150	11.292	36,797,100
2012-10-26	17.200	17.390	17.110	17.290	11.385	31,188,400
2012-10-25	17.530	17.530	17.070	17.200	11.325	46,349,800
2012-10-24	18.030	18.080	17.290	17.380	11.444	61,961,200
2012-10-23	18.000	18.170	17.940	18.010	11.859	33,985,300
2012-10-22	18.120	18.230	18.010	18.190	11.977	26,334,500
2012-10-19	18.580	18.600	18.000	18.040	11.878	63,724,300
2012-10-18	18.610	18.750	18.500	18.610	12.254	40,270,300
2012-10-17	18.570	18.800	18.500	18.710	12.320	28,359,400
2012-10-16	18.630	18.910	18.550	18.850	12.412	28,580,200
2012-10-15	18.490	18.640	18.410	18.550	12.214	27,799,100
2012-10-12	18.260	18.460	18.220	18.410	12.122	27,099,200
2012-10-11	18.470	18.480	18.150	18.260	12.023	28,339,700
2012-10-10	18.800	18.800	18.290	18.310	12.056	42,085,700
2012-10-09	18.930	19.060	18.760	18.800	12.379	42,377,800
2012-10-08	18.890	19.080	18.810	18.900	12.445	24,170,900
2012-10-05	19.040	19.140	18.800	18.860	12.418	27,750,400
2012-10-04	19.010	19.050	18.850	18.900	12.445	29,734,700
2012-10-03	18.960	19.100	18.880	18.930	12.464	33,816,700
2012-10-02	19.090	19.140	18.730	18.870	12.425	34,712,100
2012-10-01	19.230	19.400	18.940	19.040	12.445	37,481,100
2012-09-28	19.000	19.360	19.000	19.100	12.484	61,124,700
2012-09-27	18.680	18.880	18.550	18.800	12.288	29,813,600
2012-09-26	18.690	18.750	18.350	18.580	12.144	30,273,700
2012-09-25	18.950	18.970	18.630	18.670	12.203	33,991,600

← NewerPage 59 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.