Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	23.430	23.490	23.070	23.190	14.812	33,677,600
2010-10-27	23.250	23.360	23.030	23.290	14.876	39,164,400
2010-10-26	23.490	23.750	23.360	23.400	14.946	37,680,000
2010-10-25	23.630	23.900	23.570	23.610	15.080	37,084,400
2010-10-22	23.250	23.490	23.180	23.480	14.997	23,672,100
2010-10-21	23.480	23.550	22.980	23.260	14.857	38,509,300
2010-10-20	22.910	23.580	22.910	23.400	14.946	44,947,300
2010-10-19	23.100	23.180	22.760	22.970	14.672	53,769,400
2010-10-18	23.350	23.500	23.230	23.300	14.882	40,606,700
2010-10-15	23.240	23.400	23.000	23.360	14.921	50,265,800
2010-10-14	23.260	23.300	22.850	23.070	14.735	38,847,200
2010-10-13	22.930	23.400	22.830	23.180	14.806	66,127,100
2010-10-12	22.380	22.750	22.270	22.620	14.448	35,299,100
2010-10-11	22.480	22.650	22.380	22.470	14.352	28,434,500
2010-10-08	22.370	22.520	22.090	22.480	14.359	37,806,400
2010-10-07	22.470	22.500	22.110	22.390	14.301	37,842,400
2010-10-06	22.030	22.400	22.010	22.300	14.244	52,793,100
2010-10-05	22.020	22.120	21.770	21.990	14.046	59,683,800
2010-10-04	21.810	22.000	21.500	21.760	13.899	31,731,200
2010-10-01	22.120	22.220	21.780	21.910	13.995	42,184,000
2010-09-30	22.050	22.280	21.670	21.900	13.988	56,848,900
2010-09-29	21.630	21.910	21.560	21.870	13.969	46,307,300
2010-09-28	22.000	22.110	21.450	21.860	13.963	64,748,400
2010-09-27	22.010	22.310	21.860	22.110	14.122	48,649,000
2010-09-24	21.840	22.250	21.750	22.090	14.110	54,235,100
2010-09-23	21.550	21.810	21.430	21.530	13.752	36,037,000
2010-09-22	21.670	21.890	21.400	21.670	13.841	49,272,200
2010-09-21	21.780	21.960	21.370	21.640	13.822	69,743,300
2010-09-20	21.970	21.990	21.640	21.750	13.892	55,723,700
2010-09-17	22.070	22.120	21.770	21.860	13.963	54,756,000
2010-09-16	21.580	21.960	21.520	21.930	14.007	47,579,200
2010-09-15	21.540	21.860	21.490	21.590	13.790	60,902,400
2010-09-14	21.360	22.170	21.210	21.450	13.701	109,222,400
2010-09-13	20.920	21.340	20.860	21.260	13.579	62,445,900
2010-09-10	20.630	20.680	20.320	20.620	13.171	48,400,600
2010-09-09	20.960	21.050	20.580	20.610	13.164	43,601,000
2010-09-08	20.680	20.890	20.550	20.640	13.183	40,603,000
2010-09-07	20.900	20.990	20.530	20.580	13.145	60,556,800
2010-09-03	20.970	21.130	20.760	21.040	13.439	54,485,200
2010-09-02	20.480	20.700	20.310	20.520	13.107	59,439,000
2010-09-01	20.350	20.700	20.250	20.260	12.941	80,173,000
2010-08-31	20.110	20.370	19.820	19.990	12.768	94,440,300
2010-08-30	20.800	20.890	20.290	20.320	12.979	58,983,000
2010-08-27	20.840	20.940	20.360	20.810	13.292	62,116,800
2010-08-26	21.180	21.310	20.690	20.700	13.222	53,499,700
2010-08-25	20.990	21.350	20.820	21.210	13.547	54,311,000
2010-08-24	21.430	21.450	21.100	21.130	13.496	74,151,900
2010-08-23	22.470	22.480	21.650	21.680	13.848	49,300,700
2010-08-20	22.190	22.410	22.130	22.230	14.199	54,657,100
2010-08-19	22.340	22.500	22.010	22.220	14.193	71,331,800
2010-08-18	22.040	22.510	22.020	22.410	14.314	73,044,200
2010-08-17	22.070	22.290	21.950	22.050	14.084	82,948,700
2010-08-16	21.240	22.120	21.220	21.910	13.995	88,596,200
2010-08-13	21.510	21.580	21.250	21.360	13.643	67,924,100
2010-08-12	21.420	21.610	21.000	21.360	13.643	227,307,900
2010-08-11	23.860	23.950	23.450	23.730	15.157	71,535,700
2010-08-10	24.460	24.590	24.160	24.310	15.528	59,163,700
2010-08-09	24.210	24.870	24.200	24.770	15.821	64,011,100
2010-08-06	23.920	24.170	23.600	24.070	15.374	40,439,300
2010-08-05	24.030	24.180	23.830	24.170	15.438	30,206,900

← NewerPage 68 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.