Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	18.860	18.980	18.690	18.810	12.294	32,180,400
2012-09-21	19.150	19.200	18.890	18.900	12.353	42,198,200
2012-09-20	19.030	19.110	18.900	19.110	12.490	25,116,000
2012-09-19	19.180	19.210	18.950	19.120	12.497	29,693,900
2012-09-18	19.060	19.270	19.010	19.050	12.451	45,475,300
2012-09-17	19.160	19.310	19.060	19.160	12.523	36,731,800
2012-09-14	19.360	19.690	19.340	19.490	12.739	46,351,900
2012-09-13	19.060	19.520	19.020	19.360	12.654	37,780,500
2012-09-12	19.110	19.270	19.040	19.080	12.471	28,482,200
2012-09-11	19.120	19.250	18.930	19.040	12.445	31,320,100
2012-09-10	19.430	19.470	19.100	19.150	12.517	40,047,200
2012-09-07	19.550	19.650	19.250	19.560	12.785	44,786,600
2012-09-06	19.070	19.750	19.050	19.730	12.896	59,444,100
2012-09-05	19.000	19.120	18.870	18.900	12.353	30,580,300
2012-09-04	18.990	19.140	18.800	19.000	12.418	27,006,700
2012-08-31	19.100	19.250	18.920	19.080	12.471	38,502,400
2012-08-30	19.080	19.080	18.830	18.900	12.353	24,683,300
2012-08-29	19.220	19.260	19.000	19.200	12.549	29,766,800
2012-08-28	19.310	19.350	19.160	19.220	12.562	30,468,900
2012-08-27	19.240	19.370	19.140	19.360	12.654	32,091,900
2012-08-24	19.040	19.240	18.930	19.200	12.549	32,440,300
2012-08-23	19.150	19.390	19.040	19.130	12.503	37,601,200
2012-08-22	19.070	19.220	18.960	19.220	12.562	47,546,000
2012-08-21	19.000	19.270	18.980	19.160	12.523	45,522,300
2012-08-20	19.000	19.150	18.800	18.940	12.379	39,384,600
2012-08-17	19.030	19.230	18.960	19.060	12.458	55,706,700
2012-08-16	18.630	19.140	18.570	19.020	12.432	152,184,100
2012-08-15	17.150	17.530	17.120	17.350	11.340	63,235,200
2012-08-14	17.400	17.400	17.110	17.170	11.222	40,256,600
2012-08-13	17.540	17.590	17.230	17.340	11.334	33,823,200
2012-08-10	17.490	17.560	17.300	17.540	11.464	38,278,100
2012-08-09	17.610	17.790	17.480	17.700	11.569	61,054,300
2012-08-08	17.040	17.160	16.860	17.160	11.216	24,821,800
2012-08-07	16.840	17.210	16.810	17.140	11.203	41,694,700
2012-08-06	16.490	16.830	16.460	16.690	10.909	32,129,000
2012-08-03	16.080	16.440	15.970	16.350	10.686	40,928,300
2012-08-02	15.800	16.110	15.650	15.740	10.288	47,426,700
2012-08-01	16.010	16.070	15.760	15.980	10.445	47,398,000
2012-07-31	15.870	16.110	15.850	15.950	10.425	33,961,900
2012-07-30	15.710	16.070	15.670	15.870	10.373	36,366,500
2012-07-27	15.510	15.760	15.300	15.690	10.255	40,305,400
2012-07-26	15.700	15.780	15.350	15.380	10.052	55,945,200
2012-07-25	15.200	15.560	14.960	15.420	10.079	61,477,900
2012-07-24	15.750	15.750	15.000	15.120	9.883	101,816,000
2012-07-23	16.060	16.150	15.930	16.070	10.503	40,090,000
2012-07-20	16.580	16.740	16.350	16.360	10.693	36,050,000
2012-07-19	16.730	16.800	16.590	16.680	10.902	30,426,300
2012-07-18	16.250	16.760	16.200	16.700	10.915	33,888,400
2012-07-17	16.370	16.370	15.940	16.230	10.608	30,992,900
2012-07-16	16.210	16.250	16.020	16.190	10.582	26,437,700
2012-07-13	15.990	16.370	15.980	16.310	10.660	24,553,400
2012-07-12	16.160	16.240	15.960	15.980	10.445	70,081,400
2012-07-11	16.400	16.590	16.260	16.380	10.706	45,504,300
2012-07-10	16.760	16.780	16.330	16.410	10.726	35,583,200
2012-07-09	16.730	16.770	16.590	16.650	10.883	25,580,700
2012-07-06	16.880	16.940	16.670	16.770	10.961	27,190,800
2012-07-05	16.990	17.030	16.880	16.940	11.072	26,299,500
2012-07-03	17.020	17.230	17.010	17.150	11.209	15,823,200
2012-07-02	17.110	17.160	16.960	17.080	11.164	20,020,400
2012-06-29	16.790	17.170	16.730	17.170	11.170	51,020,200

← NewerPage 60 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.