Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	23.790	24.250	23.780	24.140	15.419	48,329,300
2010-08-03	23.840	23.890	23.620	23.820	15.215	27,135,900
2010-08-02	23.430	23.940	23.400	23.800	15.202	43,032,200
2010-07-30	23.020	23.400	22.880	23.070	14.735	42,185,400
2010-07-29	23.530	26.000	22.960	23.210	14.825	37,489,200
2010-07-28	23.290	23.620	23.250	23.390	14.940	41,757,900
2010-07-27	23.680	23.720	23.200	23.300	14.882	47,984,200
2010-07-26	23.320	23.610	23.200	23.610	15.080	38,325,000
2010-07-23	23.160	23.410	23.010	23.350	14.914	39,345,400
2010-07-22	22.730	23.360	22.730	23.270	14.863	57,947,100
2010-07-21	23.060	23.220	22.400	22.560	14.410	45,752,100
2010-07-20	22.270	23.080	22.050	23.050	14.723	66,161,600
2010-07-19	22.870	23.030	22.550	22.730	14.518	54,701,900
2010-07-16	23.870	23.870	22.610	22.750	14.531	77,069,000
2010-07-15	23.700	23.960	23.420	23.920	15.278	51,771,300
2010-07-14	23.430	23.890	23.390	23.740	15.163	61,467,200
2010-07-13	23.040	23.280	22.990	23.090	14.748	45,007,700
2010-07-12	22.610	22.980	22.610	22.860	14.601	30,563,100
2010-07-09	22.550	22.810	22.430	22.700	14.499	41,488,800
2010-07-08	22.670	22.790	22.150	22.550	14.403	55,310,300
2010-07-07	21.490	22.490	21.450	22.480	14.359	70,496,900
2010-07-06	21.420	21.670	21.050	21.340	13.630	51,187,800
2010-07-02	21.210	21.310	20.990	21.130	13.496	46,262,200
2010-07-01	21.200	21.490	20.930	21.260	13.579	66,345,400
2010-06-30	21.520	21.730	21.240	21.310	13.611	57,128,000
2010-06-29	22.150	22.190	21.400	21.620	13.809	68,951,400
2010-06-28	22.300	22.750	22.290	22.420	14.320	43,365,000
2010-06-25	22.590	22.670	22.110	22.180	14.167	76,899,200
2010-06-24	22.680	22.980	22.470	22.570	14.416	58,002,300
2010-06-23	23.110	23.140	22.640	22.860	14.601	54,086,100
2010-06-22	23.320	23.650	22.920	22.970	14.672	42,148,200
2010-06-21	23.840	23.940	23.130	23.340	14.908	54,836,700
2010-06-18	23.280	23.650	23.150	23.490	15.004	52,422,500
2010-06-17	23.490	23.500	23.050	23.170	14.799	52,811,800
2010-06-16	23.110	23.780	23.090	23.290	14.876	73,638,000
2010-06-15	22.820	23.450	22.800	23.330	14.902	77,834,700
2010-06-14	23.080	23.280	22.730	22.760	14.537	57,270,100
2010-06-11	22.530	22.990	22.520	22.910	14.633	56,318,300
2010-06-10	23.000	23.100	22.510	22.770	14.544	98,936,100
2010-06-09	23.020	23.450	22.740	22.780	14.550	47,727,700
2010-06-08	22.910	23.000	22.520	22.960	14.665	71,516,900
2010-06-07	23.010	23.290	22.680	22.760	14.537	50,257,700
2010-06-04	23.320	23.550	22.760	22.960	14.665	60,603,900
2010-06-03	23.490	23.770	23.270	23.720	15.151	49,009,800
2010-06-02	23.070	23.370	22.740	23.350	14.914	45,748,300
2010-06-01	22.940	23.480	22.920	23.000	14.691	56,341,200
2010-05-28	23.520	23.570	22.990	23.160	14.793	56,435,900
2010-05-27	23.390	23.680	23.020	23.670	15.119	59,790,400
2010-05-26	23.560	23.750	22.840	22.890	14.621	72,466,100
2010-05-25	22.730	23.310	22.600	23.310	14.889	64,859,000
2010-05-24	23.460	23.700	23.130	23.370	14.927	48,173,300
2010-05-21	22.670	23.510	22.560	23.460	14.985	88,178,000
2010-05-20	23.560	23.890	23.130	23.310	14.889	97,381,300
2010-05-19	24.230	24.520	23.970	24.260	15.496	62,394,300
2010-05-18	25.000	25.020	24.180	24.360	15.559	59,688,900
2010-05-17	24.970	24.980	24.260	24.870	15.885	72,483,200
2010-05-14	25.260	25.300	24.690	24.940	15.930	82,159,400
2010-05-13	26.090	26.100	25.370	25.530	16.307	143,656,300
2010-05-12	26.220	26.800	26.190	26.740	17.080	66,161,700
2010-05-11	26.060	26.770	25.820	25.960	16.581	53,718,000

← NewerPage 69 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.