Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	18.950	19.000	18.830	18.850	12.217	27,796,900
2012-01-05	18.930	19.000	18.670	18.920	12.262	37,865,300
2012-01-04	18.440	19.000	18.350	18.990	12.307	52,927,700
2012-01-03	18.550	18.860	18.480	18.630	12.074	41,236,600
2011-12-30	18.190	18.290	18.050	18.080	11.679	20,775,000
2011-12-29	18.150	18.270	18.140	18.250	11.789	17,640,100
2011-12-28	18.520	18.590	18.110	18.160	11.731	26,740,600
2011-12-27	18.480	18.640	18.460	18.580	12.002	22,932,400
2011-12-23	18.150	18.490	18.130	18.470	11.931	23,341,700
2011-12-22	18.010	18.220	17.970	18.130	11.711	37,599,700
2011-12-21	18.230	18.350	17.820	17.920	11.575	57,677,700
2011-12-20	17.920	18.480	17.910	18.410	11.892	44,825,500
2011-12-19	17.960	18.010	17.620	17.690	11.427	39,711,600
2011-12-16	18.190	18.530	17.940	17.940	11.588	94,963,600
2011-12-15	18.170	18.250	17.930	18.040	11.653	39,810,900
2011-12-14	18.460	18.500	17.880	17.980	11.614	59,671,000
2011-12-13	18.570	18.850	18.340	18.470	11.931	48,006,900
2011-12-12	18.620	18.700	18.260	18.530	11.970	44,118,300
2011-12-09	18.580	18.960	18.490	18.880	12.196	44,018,700
2011-12-08	18.870	19.070	18.450	18.570	11.995	47,298,800
2011-12-07	18.760	19.050	18.570	18.990	12.267	54,876,800
2011-12-06	18.780	18.890	18.710	18.730	12.099	29,136,200
2011-12-05	18.840	18.890	18.660	18.790	12.137	43,528,500
2011-12-02	18.680	18.980	18.530	18.550	11.982	46,249,200
2011-12-01	18.680	18.720	18.320	18.580	12.002	41,438,400
2011-11-30	18.240	18.790	18.160	18.640	12.041	74,532,800
2011-11-29	18.010	18.150	17.660	17.680	11.420	53,296,800
2011-11-28	17.920	18.100	17.840	18.010	11.634	45,992,200
2011-11-25	17.250	17.800	17.220	17.500	11.304	24,466,200
2011-11-23	17.720	17.800	17.400	17.410	11.246	47,636,000
2011-11-22	17.900	18.130	17.700	17.920	11.575	39,697,900
2011-11-21	18.130	18.310	17.780	18.000	11.627	54,357,100
2011-11-18	18.460	18.630	18.220	18.420	11.898	38,219,600
2011-11-17	18.800	18.820	18.220	18.480	11.937	55,373,800
2011-11-16	18.950	19.150	18.770	18.800	12.144	54,561,100
2011-11-15	18.810	19.190	18.790	19.120	12.351	45,564,300
2011-11-14	18.950	19.100	18.860	18.940	12.234	46,650,700
2011-11-11	18.790	19.150	18.760	19.020	12.286	80,558,400
2011-11-10	18.690	18.910	18.420	18.610	12.021	148,101,900
2011-11-09	18.040	18.040	17.440	17.610	11.375	80,049,500
2011-11-08	18.150	18.340	17.960	18.310	11.827	50,448,200
2011-11-07	18.000	18.240	17.790	18.010	11.634	44,475,200
2011-11-04	18.080	18.100	17.750	18.030	11.647	39,823,600
2011-11-03	17.980	18.200	17.710	18.180	11.743	39,658,500
2011-11-02	17.740	17.940	17.590	17.850	11.530	38,986,200
2011-11-01	18.050	18.050	17.530	17.590	11.362	67,814,500
2011-10-31	18.340	18.550	18.210	18.530	11.970	50,718,200
2011-10-28	18.280	18.600	18.210	18.560	11.989	47,736,100
2011-10-27	18.040	18.580	17.990	18.440	11.911	105,736,800
2011-10-26	17.760	17.890	17.300	17.610	11.375	44,776,600
2011-10-25	17.540	17.740	17.490	17.620	11.382	44,039,200
2011-10-24	17.380	17.670	17.260	17.540	11.330	37,792,500
2011-10-21	17.330	17.600	17.190	17.380	11.227	46,176,900
2011-10-20	17.200	17.260	16.800	17.190	11.104	39,739,700
2011-10-19	17.400	17.540	17.050	17.160	11.085	35,829,200
2011-10-18	17.180	17.670	16.970	17.510	11.311	42,784,700
2011-10-17	17.370	17.470	17.020	17.170	11.091	37,621,700
2011-10-14	17.540	17.670	17.350	17.550	11.336	43,852,200
2011-10-13	17.170	17.430	17.170	17.420	11.252	44,234,300
2011-10-12	17.130	17.400	17.010	17.250	11.143	70,255,500

← NewerPage 63 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.