Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	17.000	17.100	16.860	16.990	10.975	53,682,000
2011-10-10	16.910	17.140	16.850	17.090	11.039	48,940,100
2011-10-07	16.760	16.940	16.500	16.660	10.762	58,373,900
2011-10-06	16.210	16.760	16.170	16.750	10.820	74,775,100
2011-10-05	15.570	16.520	15.500	16.160	10.439	119,792,300
2011-10-04	14.950	15.620	14.930	15.580	10.064	80,847,200
2011-10-03	15.300	15.470	15.170	15.190	9.773	79,202,800
2011-09-30	15.630	15.770	15.480	15.500	9.973	50,447,300
2011-09-29	16.090	16.250	15.530	15.850	10.198	59,527,500
2011-09-28	16.180	16.360	15.810	15.840	10.191	47,967,800
2011-09-27	16.160	16.360	15.970	16.070	10.339	64,908,200
2011-09-26	15.650	16.020	15.500	15.990	10.288	53,217,300
2011-09-23	15.160	15.840	15.120	15.610	10.043	66,118,200
2011-09-22	15.490	15.710	14.960	15.330	9.863	92,151,700
2011-09-21	16.530	16.600	15.830	15.840	10.191	70,842,500
2011-09-20	16.450	16.670	16.330	16.530	10.635	48,832,400
2011-09-19	16.450	16.580	16.160	16.510	10.623	42,149,400
2011-09-16	16.720	16.840	16.530	16.620	10.693	62,292,100
2011-09-15	16.470	16.700	16.320	16.670	10.726	47,652,400
2011-09-14	16.390	16.660	16.310	16.330	10.507	79,447,500
2011-09-13	16.080	16.500	15.940	16.350	10.520	82,622,700
2011-09-12	15.550	16.100	15.550	16.090	10.352	53,937,300
2011-09-09	16.150	16.180	15.720	15.820	10.179	79,002,800
2011-09-08	15.850	16.450	15.820	16.290	10.481	103,787,400
2011-09-07	15.420	15.910	15.410	15.880	10.217	58,515,000
2011-09-06	15.100	15.290	15.010	15.280	9.831	62,388,100
2011-09-02	15.510	15.720	15.300	15.410	9.915	55,499,700
2011-09-01	15.690	16.000	15.610	15.820	10.179	73,754,200
2011-08-31	15.730	15.950	15.540	15.670	10.082	50,687,300
2011-08-30	15.670	15.780	15.390	15.630	10.056	51,028,200
2011-08-29	15.510	15.760	15.400	15.740	10.127	39,188,200
2011-08-26	15.080	15.550	15.020	15.320	9.857	49,949,400
2011-08-25	15.520	15.540	15.020	15.080	9.702	54,369,300
2011-08-24	15.360	15.560	15.160	15.460	9.947	59,278,900
2011-08-23	15.010	15.440	15.010	15.440	9.934	57,774,500
2011-08-22	15.230	15.400	14.950	15.010	9.657	68,733,900
2011-08-19	14.920	15.460	14.900	15.080	9.702	90,584,300
2011-08-18	15.390	15.470	14.900	15.010	9.657	104,626,600
2011-08-17	15.970	16.070	15.650	15.850	10.198	54,508,900
2011-08-16	15.860	16.060	15.700	16.000	10.294	58,987,000
2011-08-15	16.010	16.070	15.830	16.030	10.314	65,125,900
2011-08-12	15.940	16.200	15.640	15.990	10.288	95,554,300
2011-08-11	15.450	16.240	15.360	15.920	10.243	286,920,000
2011-08-10	13.930	14.230	13.700	13.730	8.834	146,477,100
2011-08-09	14.070	14.120	13.300	14.060	9.046	144,579,300
2011-08-08	14.410	14.630	13.940	13.940	8.969	125,326,200
2011-08-05	14.910	15.280	14.360	14.940	9.612	122,400,100
2011-08-04	15.270	15.320	14.810	14.820	9.535	92,196,500
2011-08-03	15.480	15.540	15.180	15.490	9.966	70,369,500
2011-08-02	15.610	15.810	15.450	15.460	9.947	56,227,200
2011-08-01	16.080	16.250	15.550	15.830	10.185	60,652,700
2011-07-29	15.900	16.130	15.800	15.970	10.275	66,844,900
2011-07-28	15.960	16.300	15.830	16.010	10.301	79,457,800
2011-07-27	15.920	16.010	15.580	15.690	10.095	80,752,600
2011-07-26	16.260	16.390	16.200	16.290	10.481	40,154,000
2011-07-25	16.340	16.380	16.160	16.280	10.475	33,870,200
2011-07-22	16.440	16.500	16.250	16.460	10.590	48,364,800
2011-07-21	15.820	16.470	15.820	16.350	10.520	93,220,600
2011-07-20	15.640	15.950	15.580	15.820	10.179	60,146,400
2011-07-19	15.550	15.700	15.420	15.660	10.076	58,280,600

← NewerPage 64 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.