Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	15.490	15.540	15.270	15.440	9.934	45,271,200
2011-07-15	15.520	15.700	15.450	15.590	10.031	54,798,300
2011-07-14	15.560	15.760	15.400	15.430	9.928	50,153,300
2011-07-13	15.700	15.850	15.500	15.570	10.018	47,732,700
2011-07-12	15.430	15.960	15.420	15.600	10.037	88,242,600
2011-07-11	15.550	15.620	15.330	15.430	9.928	44,407,800
2011-07-08	15.760	15.900	15.560	15.740	10.127	50,343,200
2011-07-07	15.640	15.990	15.610	15.900	10.230	70,174,000
2011-07-06	15.620	15.680	15.450	15.560	10.011	43,221,700
2011-07-05	15.870	15.920	15.550	15.670	10.082	44,364,600
2011-07-01	15.630	15.950	15.600	15.860	10.166	65,130,300
2011-06-30	15.360	15.660	15.340	15.610	10.006	52,609,600
2011-06-29	15.180	15.400	15.120	15.340	9.832	47,452,800
2011-06-28	15.080	15.140	14.960	15.130	9.698	52,428,700
2011-06-27	14.940	15.150	14.940	15.050	9.647	76,915,200
2011-06-24	15.440	15.440	14.920	14.930	9.570	177,861,600
2011-06-23	15.180	15.490	15.080	15.470	9.916	63,981,500
2011-06-22	15.480	15.640	15.330	15.360	9.845	48,404,300
2011-06-21	15.200	15.570	15.150	15.510	9.941	85,430,700
2011-06-20	14.940	15.170	14.930	15.140	9.704	54,052,600
2011-06-17	15.180	15.200	14.900	14.970	9.595	80,876,700
2011-06-16	14.840	15.100	14.800	15.050	9.647	73,024,300
2011-06-15	14.960	14.990	14.780	14.840	9.512	92,323,100
2011-06-14	15.110	15.220	14.920	15.080	9.666	91,526,300
2011-06-13	15.140	15.280	15.040	15.060	9.653	63,586,100
2011-06-10	15.310	15.360	15.010	15.120	9.691	78,257,800
2011-06-09	15.320	15.470	15.250	15.310	9.813	67,591,200
2011-06-08	15.410	15.580	15.210	15.300	9.807	100,248,400
2011-06-07	16.040	16.040	15.490	15.510	9.941	107,881,100
2011-06-06	16.020	16.170	15.880	15.990	10.249	58,219,800
2011-06-03	16.140	16.190	15.980	16.010	10.262	74,861,100
2011-06-02	16.310	16.520	16.230	16.250	10.416	62,685,200
2011-06-01	16.760	16.770	16.360	16.380	10.499	61,885,900
2011-05-31	16.590	16.820	16.510	16.800	10.768	56,638,700
2011-05-27	16.240	16.510	16.240	16.460	10.550	49,534,400
2011-05-26	16.160	16.370	16.150	16.250	10.416	64,698,900
2011-05-25	16.150	16.260	16.110	16.190	10.377	59,601,900
2011-05-24	16.400	16.460	16.250	16.270	10.429	42,476,600
2011-05-23	16.410	16.440	16.220	16.350	10.480	68,300,000
2011-05-20	16.680	16.720	16.510	16.530	10.595	50,894,200
2011-05-19	16.750	16.830	16.560	16.660	10.679	68,259,900
2011-05-18	16.640	16.660	16.340	16.650	10.672	92,724,700
2011-05-17	16.500	16.720	16.460	16.640	10.666	78,204,700
2011-05-16	16.820	16.870	16.600	16.600	10.640	81,604,100
2011-05-13	16.860	16.960	16.780	16.880	10.820	80,195,400
2011-05-12	16.960	17.080	16.640	16.930	10.852	238,300,000
2011-05-11	17.820	17.990	17.650	17.780	11.396	129,200,000
2011-05-10	17.650	17.940	17.650	17.790	11.403	68,810,700
2011-05-09	17.530	17.670	17.470	17.600	11.281	46,982,400
2011-05-06	17.630	17.700	17.500	17.560	11.255	60,439,500
2011-05-05	17.480	17.680	17.450	17.480	11.204	67,908,600
2011-05-04	17.370	17.560	17.280	17.470	11.198	58,190,500
2011-05-03	17.530	17.570	17.290	17.410	11.159	56,900,000
2011-05-02	17.510	17.600	17.390	17.580	11.268	46,838,800
2011-04-29	17.320	17.560	17.260	17.520	11.230	137,455,300
2011-04-28	17.200	17.380	17.180	17.290	11.082	52,900,000
2011-04-27	17.600	17.640	17.080	17.190	11.018	97,724,100
2011-04-26	17.210	17.640	17.140	17.520	11.230	81,600,000
2011-04-25	16.930	17.160	16.900	17.100	10.961	42,745,400
2011-04-21	16.940	16.990	16.860	16.940	10.858	57,013,900

← NewerPage 65 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.