Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	16.630	16.630	16.220	16.480	10.721	56,585,800
2012-06-27	16.870	16.960	16.640	16.730	10.884	43,502,200
2012-06-26	16.970	16.990	16.650	16.820	10.942	31,870,100
2012-06-25	17.010	17.030	16.780	16.940	11.020	33,219,000
2012-06-22	16.980	17.190	16.950	17.130	11.144	46,489,700
2012-06-21	17.510	17.550	16.870	16.930	11.014	44,123,400
2012-06-20	17.370	17.630	17.300	17.510	11.391	46,238,300
2012-06-19	17.280	17.360	17.110	17.180	11.177	41,827,300
2012-06-18	17.080	17.250	17.030	17.140	11.151	35,400,800
2012-06-15	16.970	17.170	16.930	17.100	11.125	42,601,400
2012-06-14	16.680	17.040	16.600	16.920	11.007	39,580,100
2012-06-13	16.740	16.850	16.560	16.660	10.838	39,106,800
2012-06-12	16.570	16.840	16.510	16.790	10.923	32,713,000
2012-06-11	16.870	16.890	16.450	16.480	10.721	31,130,800
2012-06-08	16.560	16.780	16.490	16.730	10.884	29,773,800
2012-06-07	16.880	16.920	16.530	16.580	10.786	34,270,300
2012-06-06	16.290	16.690	16.230	16.690	10.858	33,224,400
2012-06-05	16.060	16.280	15.980	16.120	10.487	34,648,800
2012-06-04	15.980	16.130	15.920	16.110	10.481	29,743,500
2012-06-01	16.080	16.150	15.940	15.960	10.383	48,493,800
2012-05-31	16.360	16.520	16.260	16.330	10.624	51,969,400
2012-05-30	16.460	16.480	16.350	16.390	10.663	36,488,300
2012-05-29	16.510	16.640	16.390	16.590	10.793	37,091,400
2012-05-25	16.460	16.560	16.320	16.330	10.624	41,838,300
2012-05-24	16.690	16.700	16.350	16.390	10.663	52,604,300
2012-05-23	16.560	16.760	16.430	16.690	10.858	42,459,500
2012-05-22	16.660	16.820	16.620	16.730	10.884	42,979,200
2012-05-21	16.510	16.700	16.370	16.670	10.845	37,628,500
2012-05-18	16.610	16.640	16.370	16.470	10.715	57,520,600
2012-05-17	16.690	16.800	16.550	16.550	10.767	41,625,200
2012-05-16	16.830	16.890	16.610	16.690	10.858	57,794,300
2012-05-15	16.740	16.760	16.510	16.540	10.760	66,148,000
2012-05-14	16.400	16.830	16.370	16.710	10.871	57,497,300
2012-05-11	16.760	16.990	16.500	16.510	10.741	75,215,300
2012-05-10	17.170	17.320	16.760	16.810	10.936	198,450,600
2012-05-09	18.580	18.890	18.480	18.780	12.218	78,275,200
2012-05-08	18.900	18.900	18.620	18.710	12.172	52,278,000
2012-05-07	19.020	19.260	19.000	19.080	12.413	34,078,500
2012-05-04	19.520	19.530	19.030	19.120	12.439	41,733,900
2012-05-03	19.920	19.950	19.650	19.720	12.829	29,626,200
2012-05-02	19.910	19.940	19.630	19.840	12.907	32,168,300
2012-05-01	20.110	20.160	19.980	19.980	12.998	31,761,800
2012-04-30	19.850	20.170	19.820	20.160	13.115	36,405,500
2012-04-27	19.640	20.030	19.580	19.980	12.998	47,505,900
2012-04-26	19.480	19.670	19.370	19.600	12.751	43,037,600
2012-04-25	19.590	19.690	19.270	19.490	12.679	48,461,800
2012-04-24	19.760	19.850	19.350	19.420	12.634	67,526,600
2012-04-23	19.770	19.780	19.580	19.680	12.803	27,406,400
2012-04-20	19.930	20.040	19.840	19.910	12.953	34,257,200
2012-04-19	20.020	20.310	19.780	19.910	12.953	34,583,500
2012-04-18	19.950	20.150	19.880	20.060	13.050	27,563,400
2012-04-17	19.810	20.150	19.750	20.080	13.063	28,770,700
2012-04-16	19.920	19.960	19.570	19.730	12.836	35,250,100
2012-04-13	20.020	20.040	19.790	19.850	12.914	27,901,500
2012-04-12	20.090	20.280	19.980	20.060	13.050	32,041,300
2012-04-11	19.680	20.040	19.620	20.020	13.024	40,610,100
2012-04-10	19.940	20.100	19.520	19.550	12.718	44,896,400
2012-04-09	19.970	20.160	19.870	19.960	12.985	26,416,300
2012-04-05	20.180	20.370	20.070	20.220	13.154	30,611,900
2012-04-04	20.640	20.770	20.250	20.360	13.245	43,848,100

← NewerPage 61 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.