Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	21.110	21.190	20.630	20.820	13.545	64,106,700
2012-04-02	21.140	21.300	21.050	21.190	13.733	30,716,500
2012-03-30	21.120	21.190	20.980	21.150	13.707	35,673,900
2012-03-29	20.960	21.240	20.850	21.030	13.630	36,518,000
2012-03-28	20.850	21.110	20.730	21.080	13.662	39,839,300
2012-03-27	20.930	21.050	20.880	20.910	13.552	44,476,400
2012-03-26	20.700	20.860	20.650	20.840	13.506	29,098,800
2012-03-23	20.340	20.590	20.250	20.530	13.306	27,646,700
2012-03-22	20.350	20.570	20.270	20.380	13.208	32,211,700
2012-03-21	20.560	20.650	20.350	20.500	13.286	39,135,200
2012-03-20	20.040	20.640	20.010	20.570	13.331	61,659,600
2012-03-19	19.940	20.280	19.940	20.140	13.053	30,276,500
2012-03-16	20.010	20.050	19.900	20.030	12.982	56,363,000
2012-03-15	20.060	20.200	19.800	19.910	12.904	55,020,200
2012-03-14	20.160	20.380	20.060	20.200	13.092	41,190,400
2012-03-13	19.900	20.220	19.890	20.220	13.105	33,326,000
2012-03-12	19.820	19.880	19.660	19.830	12.852	26,316,200
2012-03-09	19.730	19.890	19.680	19.800	12.832	26,274,400
2012-03-08	19.570	19.780	19.530	19.680	12.755	36,655,500
2012-03-07	19.500	19.530	19.400	19.410	12.580	34,751,400
2012-03-06	19.430	19.530	19.320	19.480	12.625	36,742,300
2012-03-05	19.730	19.750	19.460	19.600	12.703	31,971,300
2012-03-02	19.840	19.890	19.710	19.760	12.807	27,449,600
2012-03-01	19.910	19.960	19.740	19.880	12.884	43,149,300
2012-02-29	20.180	20.200	19.840	19.880	12.884	46,229,800
2012-02-28	20.160	20.220	20.020	20.200	13.092	34,349,100
2012-02-27	19.990	20.260	19.970	20.170	13.072	37,170,200
2012-02-24	20.270	20.330	20.110	20.140	13.053	27,220,500
2012-02-23	20.080	20.250	19.920	20.230	13.111	30,008,000
2012-02-22	20.410	20.460	20.050	20.120	13.040	36,219,200
2012-02-21	20.300	20.490	20.170	20.360	13.195	41,222,900
2012-02-17	20.200	20.350	20.000	20.290	13.150	54,249,700
2012-02-16	19.980	20.270	19.910	20.190	13.085	42,558,500
2012-02-15	20.090	20.210	19.850	19.910	12.904	44,880,700
2012-02-14	19.900	20.070	19.830	20.070	13.007	31,854,000
2012-02-13	20.010	20.060	19.900	20.030	12.982	50,426,600
2012-02-10	19.790	20.060	19.730	19.900	12.897	63,115,200
2012-02-09	20.230	20.490	19.870	20.000	12.962	131,157,200
2012-02-08	20.220	20.450	20.090	20.430	13.241	91,349,200
2012-02-07	20.090	20.330	20.000	20.200	13.092	61,422,400
2012-02-06	20.040	20.200	19.920	20.190	13.085	37,141,900
2012-02-03	19.990	20.200	19.910	20.090	13.020	54,491,000
2012-02-02	19.830	19.980	19.800	19.800	12.832	36,405,200
2012-02-01	19.840	19.950	19.700	19.800	12.832	57,074,800
2012-01-31	19.690	19.730	19.440	19.650	12.735	40,629,600
2012-01-30	19.400	19.630	19.270	19.560	12.677	31,384,800
2012-01-27	19.580	19.690	19.360	19.560	12.677	43,539,600
2012-01-26	19.970	19.990	19.710	19.830	12.852	36,818,500
2012-01-25	19.800	19.870	19.480	19.830	12.852	37,205,000
2012-01-24	19.750	19.860	19.560	19.820	12.845	30,828,500
2012-01-23	19.850	20.070	19.560	19.830	12.852	50,013,100
2012-01-20	19.750	19.930	19.670	19.920	12.910	42,046,700
2012-01-19	19.680	19.950	19.600	19.790	12.826	52,482,100
2012-01-18	19.370	19.630	19.330	19.540	12.664	56,573,500
2012-01-17	19.230	19.320	19.110	19.310	12.515	40,402,800
2012-01-13	19.010	19.170	18.880	19.060	12.353	32,143,700
2012-01-12	19.120	19.200	18.960	19.150	12.411	31,101,700
2012-01-11	18.940	19.140	18.870	19.070	12.359	32,482,200
2012-01-10	19.080	19.250	18.770	18.830	12.204	45,488,300
2012-01-09	18.870	19.100	18.790	18.970	12.295	37,811,500

← NewerPage 62 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.