Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	16.900	16.960	16.790	16.930	10.852	86,372,600
2011-04-19	16.650	16.760	16.520	16.610	10.646	76,498,000
2011-04-18	16.880	16.900	16.590	16.730	10.723	86,550,700
2011-04-15	17.190	17.300	16.970	17.030	10.916	82,667,700
2011-04-14	17.150	17.220	17.050	17.170	11.005	58,261,800
2011-04-13	17.500	17.500	17.220	17.250	11.057	60,912,400
2011-04-12	17.500	17.580	17.360	17.440	11.178	65,853,700
2011-04-11	17.710	17.760	17.360	17.470	11.198	56,427,900
2011-04-08	17.970	17.990	17.530	17.650	11.313	82,734,700
2011-04-07	18.160	18.290	17.720	17.910	11.480	119,269,200
2011-04-06	17.440	18.190	17.380	18.070	11.582	176,814,200
2011-04-05	17.160	17.490	17.120	17.220	11.037	103,442,400
2011-04-04	17.010	17.140	17.000	17.060	10.935	57,644,300
2011-04-01	17.290	17.300	16.990	17.040	10.922	62,747,100
2011-03-31	17.320	17.450	17.150	17.150	10.993	64,974,000
2011-03-30	17.580	17.600	17.300	17.330	11.108	60,260,900
2011-03-29	17.210	17.450	17.190	17.440	11.178	57,191,900
2011-03-28	17.360	17.540	17.170	17.190	10.980	63,408,300
2011-03-25	17.380	17.410	17.200	17.280	11.037	53,219,900
2011-03-24	17.620	17.640	17.350	17.360	11.088	57,829,100
2011-03-23	17.420	17.600	17.340	17.580	11.229	52,147,800
2011-03-22	17.420	17.610	17.290	17.450	11.146	63,906,900
2011-03-21	17.340	17.550	17.300	17.390	11.108	57,397,200
2011-03-18	17.350	17.420	17.070	17.140	10.948	125,171,000
2011-03-17	17.130	17.200	16.970	17.000	10.858	83,343,500
2011-03-16	17.330	17.570	17.010	17.050	10.890	93,486,600
2011-03-15	17.310	17.480	17.250	17.390	11.108	97,003,700
2011-03-14	17.810	17.880	17.740	17.850	11.401	45,156,200
2011-03-11	17.810	18.010	17.760	17.950	11.465	68,251,500
2011-03-10	18.040	18.070	17.900	17.920	11.446	63,935,800
2011-03-09	18.110	18.200	18.020	18.120	11.574	53,213,800
2011-03-08	18.170	18.300	18.020	18.220	11.638	54,964,300
2011-03-07	18.360	18.370	18.030	18.200	11.625	70,862,500
2011-03-04	18.530	18.590	18.310	18.400	11.753	57,403,000
2011-03-03	18.630	18.650	18.500	18.530	11.836	57,031,300
2011-03-02	18.490	18.620	18.440	18.500	11.817	63,392,600
2011-03-01	18.670	18.790	18.500	18.560	11.855	61,977,900
2011-02-28	18.620	18.750	18.510	18.560	11.855	62,256,300
2011-02-25	18.510	18.700	18.470	18.640	11.906	49,209,600
2011-02-24	18.390	18.510	18.230	18.360	11.727	71,863,700
2011-02-23	18.570	18.660	18.290	18.400	11.753	89,185,300
2011-02-22	18.730	18.740	18.550	18.590	11.874	74,954,500
2011-02-18	18.740	19.020	18.680	18.850	12.040	90,035,800
2011-02-17	18.630	18.760	18.580	18.680	11.931	89,097,600
2011-02-16	18.770	18.790	18.560	18.580	11.868	101,531,800
2011-02-15	18.890	18.920	18.630	18.670	11.925	90,320,500
2011-02-14	18.840	18.950	18.680	18.810	12.015	109,308,400
2011-02-11	19.110	19.140	18.610	18.700	11.944	189,326,900
2011-02-10	19.650	19.700	18.790	18.920	12.085	560,040,200
2011-02-09	21.920	22.150	21.900	22.040	14.078	125,425,600
2011-02-08	21.950	22.010	21.710	21.990	14.046	73,163,000
2011-02-07	22.110	22.340	22.030	22.030	14.071	52,408,400
2011-02-04	21.900	22.150	21.810	22.050	14.084	60,134,800
2011-02-03	21.700	21.970	21.650	21.910	13.995	54,002,000
2011-02-02	21.520	21.690	21.420	21.620	13.809	41,287,400
2011-02-01	21.270	21.560	21.260	21.470	13.714	40,519,800
2011-01-31	20.930	21.180	20.710	21.150	13.509	40,390,800
2011-01-28	21.490	21.570	20.860	20.930	13.369	46,540,500
2011-01-27	21.370	21.490	21.260	21.440	13.694	36,827,200
2011-01-26	21.480	21.610	21.260	21.420	13.682	65,525,000

← NewerPage 66 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.