Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	23.670	23.990	23.540	23.930	15.285	42,458,500
2010-02-10	23.860	24.000	23.620	23.760	15.176	50,574,100
2010-02-09	23.800	24.000	23.580	23.890	15.259	60,331,600
2010-02-08	23.780	23.900	23.480	23.500	15.010	69,909,000
2010-02-05	23.300	23.880	23.160	23.700	15.138	99,148,600
2010-02-04	23.410	23.770	23.100	23.160	14.793	126,098,600
2010-02-03	23.160	23.250	22.850	23.070	14.735	80,035,500
2010-02-02	22.810	23.110	22.510	23.020	14.704	54,108,900
2010-02-01	22.650	22.940	22.380	22.730	14.518	54,386,100
2010-01-29	22.950	23.130	22.440	22.470	14.352	73,431,900
2010-01-28	23.180	23.220	22.350	22.520	14.384	63,620,000
2010-01-27	22.890	23.260	22.760	23.150	14.787	51,802,900
2010-01-26	22.800	23.200	22.640	22.900	14.627	55,312,800
2010-01-25	23.100	23.180	22.740	22.990	14.684	51,288,800
2010-01-22	23.840	23.930	22.870	22.970	14.672	70,424,300
2010-01-21	24.510	24.650	23.860	23.980	15.317	54,767,500
2010-01-20	24.620	24.730	24.120	24.410	15.591	42,125,400
2010-01-19	24.540	24.880	24.500	24.850	15.872	37,607,500
2010-01-15	25.000	25.100	24.300	24.400	15.585	51,648,100
2010-01-14	24.580	25.080	24.520	24.950	15.936	52,302,100
2010-01-13	24.280	24.700	24.200	24.640	15.738	43,683,900
2010-01-12	24.440	24.500	24.080	24.200	15.457	35,780,400
2010-01-11	24.640	24.890	24.410	24.590	15.706	35,852,900
2010-01-08	24.380	24.700	24.250	24.660	15.751	39,115,900
2010-01-07	24.300	24.570	24.170	24.530	15.668	31,531,200
2010-01-06	24.540	24.740	24.340	24.420	15.598	35,715,700
2010-01-05	24.600	24.730	24.380	24.580	15.700	45,124,500
2010-01-04	24.110	24.840	24.010	24.690	15.770	59,853,700
2009-12-31	24.100	24.170	23.940	23.940	15.291	25,208,100
2009-12-30	24.010	24.200	24.000	24.180	15.444	17,202,900
2009-12-29	24.030	24.170	24.000	24.100	15.393	21,897,300
2009-12-28	23.890	24.100	23.810	24.080	15.381	20,191,200
2009-12-24	23.800	23.990	23.790	23.960	15.304	9,900,600
2009-12-23	23.790	23.930	23.700	23.780	15.189	23,857,600
2009-12-22	23.630	23.870	23.570	23.750	15.170	27,139,900
2009-12-21	23.530	23.820	23.480	23.640	15.100	35,588,700
2009-12-18	23.130	23.370	23.020	23.330	14.902	67,220,300
2009-12-17	23.460	23.470	23.140	23.180	14.806	33,439,200
2009-12-16	23.570	23.690	23.350	23.450	14.978	41,819,300
2009-12-15	23.810	23.900	23.470	23.480	14.997	52,394,700
2009-12-14	24.010	24.150	23.840	23.840	15.227	35,439,600
2009-12-11	24.040	24.070	23.670	23.770	15.183	27,735,900
2009-12-10	24.000	24.200	23.810	23.940	15.291	33,704,400
2009-12-09	23.780	23.890	23.440	23.860	15.240	38,449,700
2009-12-08	24.020	24.210	23.750	23.810	15.208	44,128,100
2009-12-07	24.110	24.400	24.100	24.210	15.464	33,094,700
2009-12-04	24.080	24.420	23.910	24.160	15.432	49,537,500
2009-12-03	23.980	24.190	23.830	23.830	15.221	35,484,600
2009-12-02	23.840	24.100	23.740	23.870	15.246	30,982,600
2009-12-01	23.430	24.000	23.390	23.920	15.278	39,946,800
2009-11-30	23.310	23.540	23.190	23.400	14.946	34,349,100
2009-11-27	23.100	23.520	23.020	23.380	14.933	21,773,900
2009-11-25	23.760	23.870	23.650	23.740	15.163	27,084,300
2009-11-24	23.830	23.900	23.560	23.740	15.163	29,988,300
2009-11-23	23.690	23.910	23.650	23.900	15.266	29,300,500
2009-11-20	23.500	23.570	23.300	23.460	14.985	36,317,900
2009-11-19	23.870	23.880	23.410	23.680	15.125	38,099,900
2009-11-18	24.010	24.040	23.790	24.000	15.330	27,234,800
2009-11-17	23.920	24.110	23.820	24.090	15.387	37,209,300
2009-11-16	23.770	24.100	23.650	23.870	15.246	47,598,200

← NewerPage 71 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.