Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	21.160	21.570	21.080	21.540	13.758	72,726,400
2011-01-24	20.840	21.180	20.730	21.170	13.522	44,068,400
2011-01-21	20.970	20.980	20.680	20.730	13.241	40,172,600
2011-01-20	20.610	20.910	20.500	20.770	13.266	53,291,700
2011-01-19	21.320	21.330	20.700	20.820	13.298	53,574,600
2011-01-18	21.220	21.330	21.210	21.220	13.554	46,668,500
2011-01-14	21.130	21.240	21.060	21.210	13.547	35,176,400
2011-01-13	21.180	21.230	21.010	21.080	13.464	35,006,700
2011-01-12	21.000	21.140	20.960	21.120	13.490	40,646,100
2011-01-11	20.900	20.960	20.790	20.880	13.337	38,343,800
2011-01-10	20.940	20.950	20.700	20.790	13.279	40,679,700
2011-01-07	20.860	21.000	20.830	20.970	13.394	67,732,200
2011-01-06	20.910	20.960	20.760	20.950	13.381	65,845,400
2011-01-05	20.580	20.850	20.530	20.770	13.266	69,380,400
2011-01-04	20.510	20.600	20.400	20.520	13.107	46,273,800
2011-01-03	20.450	20.620	20.380	20.490	13.088	54,310,200
2010-12-31	20.240	20.240	20.080	20.230	12.922	28,677,200
2010-12-30	20.320	20.350	20.210	20.230	12.922	25,576,700
2010-12-29	20.490	20.510	20.250	20.250	12.934	32,977,000
2010-12-28	20.370	20.510	20.280	20.350	12.998	57,275,400
2010-12-27	19.840	20.400	19.810	20.160	12.877	62,054,900
2010-12-23	19.540	19.760	19.500	19.690	12.577	41,599,200
2010-12-22	19.540	19.570	19.510	19.560	12.494	42,787,100
2010-12-21	19.640	19.770	19.500	19.530	12.474	62,386,300
2010-12-20	19.580	19.720	19.520	19.620	12.532	49,113,500
2010-12-17	19.700	19.780	19.500	19.550	12.487	115,525,000
2010-12-16	19.440	19.760	19.430	19.750	12.615	61,253,000
2010-12-15	19.580	19.670	19.430	19.470	12.436	57,939,500
2010-12-14	19.650	19.870	19.520	19.540	12.481	57,015,900
2010-12-13	19.850	19.920	19.560	19.580	12.506	62,987,200
2010-12-10	19.750	19.760	19.510	19.700	12.583	64,813,100
2010-12-09	19.490	19.820	19.390	19.700	12.583	91,965,400
2010-12-08	19.370	19.450	19.310	19.350	12.359	53,976,900
2010-12-07	19.700	19.700	19.360	19.390	12.385	74,980,300
2010-12-06	19.310	19.600	19.270	19.430	12.411	79,017,400
2010-12-03	19.160	19.170	19.000	19.070	12.181	89,385,000
2010-12-02	19.360	19.400	19.120	19.220	12.276	113,636,300
2010-12-01	19.340	19.390	19.260	19.320	12.340	79,322,800
2010-11-30	19.240	19.350	19.130	19.160	12.238	63,406,700
2010-11-29	19.470	19.540	19.230	19.440	12.417	51,951,000
2010-11-26	19.490	19.720	19.410	19.490	12.449	26,257,400
2010-11-24	19.330	19.550	19.320	19.460	12.430	63,880,400
2010-11-23	19.440	19.440	19.180	19.200	12.264	91,969,500
2010-11-22	19.650	19.680	19.380	19.560	12.494	65,402,000
2010-11-19	19.830	19.840	19.500	19.610	12.525	100,759,700
2010-11-18	19.730	19.800	19.530	19.610	12.525	102,255,900
2010-11-17	19.620	19.680	19.390	19.410	12.398	112,439,000
2010-11-16	19.880	19.940	19.340	19.440	12.417	212,301,700
2010-11-15	20.370	20.370	19.920	19.950	12.743	137,862,000
2010-11-12	20.620	20.670	20.030	20.150	12.870	234,765,700
2010-11-11	20.460	20.960	20.250	20.520	13.107	553,080,300
2010-11-10	24.290	24.510	23.990	24.490	15.642	115,576,200
2010-11-09	24.490	24.600	24.180	24.350	15.553	51,149,000
2010-11-08	24.350	24.580	24.280	24.390	15.579	40,378,100
2010-11-05	24.260	24.340	23.880	24.260	15.496	41,012,300
2010-11-04	23.920	24.340	23.890	24.210	15.464	55,897,800
2010-11-03	23.290	23.740	23.180	23.710	15.144	53,861,200
2010-11-02	23.170	23.300	23.060	23.170	14.799	37,374,800
2010-11-01	22.950	23.300	22.880	22.920	14.640	49,174,300
2010-10-29	23.120	23.220	22.820	22.860	14.601	44,587,900

← NewerPage 67 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.