Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	26.120	26.530	25.900	26.130	16.690	74,912,200
2010-05-07	25.520	25.640	24.330	24.710	15.783	95,894,500
2010-05-06	26.400	26.650	23.230	25.490	16.281	97,908,000
2010-05-05	26.310	26.820	26.150	26.550	16.958	49,889,300
2010-05-04	27.240	27.250	26.400	26.560	16.965	52,347,200
2010-05-03	27.030	27.690	27.010	27.540	17.591	44,974,900
2010-04-30	27.680	27.740	26.920	26.930	17.201	41,886,700
2010-04-29	27.100	27.640	27.100	27.530	17.584	41,865,500
2010-04-28	27.110	27.380	26.820	27.040	17.271	54,475,300
2010-04-27	27.410	27.580	26.730	27.010	17.252	57,167,400
2010-04-26	27.580	27.700	27.480	27.570	17.610	35,663,400
2010-04-23	27.380	27.510	27.210	27.470	17.546	39,305,500
2010-04-22	27.080	27.370	26.720	27.320	17.450	44,843,600
2010-04-21	27.170	27.400	27.120	27.240	17.399	42,737,800
2010-04-20	27.190	27.450	27.060	27.180	17.361	47,166,000
2010-04-19	26.930	27.110	26.550	27.070	17.290	43,888,900
2010-04-16	27.150	27.440	26.790	26.980	17.233	68,523,400
2010-04-15	27.000	27.250	26.950	27.210	17.380	47,016,500
2010-04-14	26.630	26.930	26.560	26.880	17.169	44,610,100
2010-04-13	26.450	26.500	26.170	26.440	16.888	42,863,900
2010-04-12	26.570	26.740	26.490	26.530	16.945	28,374,400
2010-04-09	26.280	26.640	26.220	26.600	16.990	34,610,800
2010-04-08	26.280	26.390	26.000	26.280	16.786	38,623,400
2010-04-07	26.100	26.590	26.100	26.340	16.824	43,837,800
2010-04-06	26.130	26.380	26.050	26.220	16.747	31,121,900
2010-04-05	25.870	26.240	25.800	26.170	16.716	34,804,200
2010-04-01	26.200	26.300	25.660	25.830	16.498	56,193,700
2010-03-31	26.520	26.610	25.960	26.030	16.626	54,745,100
2010-03-30	26.640	26.710	26.340	26.650	17.022	32,975,900
2010-03-29	26.610	26.690	26.450	26.510	16.933	30,387,800
2010-03-26	26.440	26.750	26.340	26.470	16.907	37,524,500
2010-03-25	26.660	26.850	26.420	26.430	16.882	35,137,800
2010-03-24	26.560	26.620	26.440	26.450	16.894	35,293,400
2010-03-23	26.190	26.750	26.170	26.640	17.016	48,863,100
2010-03-22	25.920	26.380	25.890	26.280	16.786	31,899,500
2010-03-19	26.370	26.440	26.070	26.150	16.703	55,661,800
2010-03-18	26.240	26.430	26.220	26.340	16.824	27,088,000
2010-03-17	26.200	26.400	26.180	26.260	16.773	32,456,000
2010-03-16	26.030	26.340	26.010	26.150	16.703	53,887,500
2010-03-15	25.760	26.090	25.740	26.080	16.658	36,759,300
2010-03-12	26.000	26.030	25.780	25.880	16.530	31,167,200
2010-03-11	25.790	25.980	25.720	25.970	16.588	37,340,500
2010-03-10	25.850	26.060	25.750	25.870	16.524	69,660,800
2010-03-09	26.330	26.480	25.700	26.130	16.690	160,887,600
2010-03-08	25.310	26.360	25.260	26.130	16.690	116,178,200
2010-03-05	24.970	25.240	24.920	25.210	16.102	57,057,100
2010-03-04	24.840	24.980	24.660	24.950	15.936	40,262,000
2010-03-03	24.700	24.930	24.600	24.840	15.866	50,693,400
2010-03-02	24.660	24.750	24.440	24.610	15.719	51,403,800
2010-03-01	24.330	24.650	24.320	24.600	15.713	41,777,800
2010-02-26	24.360	24.460	24.210	24.330	15.540	30,719,800
2010-02-25	24.000	24.390	23.870	24.330	15.540	37,112,100
2010-02-24	24.090	24.450	24.090	24.340	15.547	33,182,100
2010-02-23	24.160	24.230	23.830	24.050	15.361	36,286,000
2010-02-22	24.390	24.460	24.150	24.300	15.521	31,374,800
2010-02-19	24.130	24.380	24.060	24.360	15.559	38,781,900
2010-02-18	24.050	24.360	23.900	24.280	15.508	41,154,700
2010-02-17	23.990	24.090	23.740	24.070	15.374	48,505,500
2010-02-16	23.960	24.000	23.800	24.000	15.330	46,758,200
2010-02-12	23.720	23.800	23.510	23.760	15.176	56,455,000

← NewerPage 70 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.