Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	23.510	23.800	23.450	23.710	15.144	35,797,700
2009-11-12	23.740	23.840	23.170	23.400	14.946	63,813,300
2009-11-11	23.730	24.000	23.710	23.920	15.278	39,237,500
2009-11-10	23.700	23.870	23.550	23.650	15.106	43,081,900
2009-11-09	23.930	24.000	23.720	23.990	15.323	46,891,200
2009-11-06	23.710	24.000	23.660	23.820	15.215	36,617,400
2009-11-05	24.050	24.070	23.620	23.930	15.285	87,742,300
2009-11-04	23.310	23.430	23.000	23.290	14.876	65,580,900
2009-11-03	22.820	23.040	22.550	22.910	14.633	46,384,000
2009-11-02	22.870	23.200	22.620	23.000	14.691	55,068,200
2009-10-30	23.460	23.480	22.640	22.810	14.569	61,218,300
2009-10-29	23.110	23.580	23.060	23.520	15.023	40,053,400
2009-10-28	23.370	23.530	22.970	23.020	14.704	47,534,500
2009-10-27	23.720	23.950	23.400	23.540	15.036	42,696,300
2009-10-26	24.150	24.400	23.630	23.700	15.138	45,679,600
2009-10-23	24.520	24.520	24.030	24.170	15.438	42,526,300
2009-10-22	23.900	24.250	23.830	24.180	15.444	33,909,000
2009-10-21	24.120	24.500	23.850	23.960	15.304	41,880,500
2009-10-20	24.370	24.550	23.960	24.110	15.400	52,450,500
2009-10-19	24.130	24.830	23.960	24.250	15.489	30,644,700
2009-10-16	24.100	24.130	23.700	24.020	15.342	38,024,200
2009-10-15	24.250	24.370	24.060	24.370	15.566	35,858,400
2009-10-14	24.260	24.500	24.180	24.380	15.572	49,209,400
2009-10-13	23.580	24.130	23.570	23.890	15.259	45,600,500
2009-10-12	24.070	24.220	23.620	23.780	15.189	32,797,500
2009-10-09	23.640	24.080	23.500	24.030	15.349	45,650,000
2009-10-08	23.830	23.920	23.550	23.670	15.119	45,902,600
2009-10-07	23.480	23.780	23.410	23.610	15.080	43,251,500
2009-10-06	23.160	23.570	23.070	23.350	14.914	41,395,900
2009-10-05	22.910	23.110	22.580	22.940	14.652	38,746,900
2009-10-02	22.860	23.080	22.620	22.670	14.480	42,035,100
2009-10-01	23.350	23.580	23.070	23.090	14.748	63,043,900
2009-09-30	23.550	23.790	22.960	23.540	15.036	64,479,300
2009-09-29	23.620	23.740	23.210	23.300	14.882	40,230,500
2009-09-28	23.290	23.870	23.270	23.610	15.080	68,919,000
2009-09-25	22.570	22.920	22.570	22.620	14.448	41,074,700
2009-09-24	22.840	22.990	22.460	22.650	14.467	39,003,000
2009-09-23	23.520	23.530	22.750	22.800	14.563	65,546,000
2009-09-22	23.710	23.720	23.300	23.410	14.953	34,927,600
2009-09-21	23.200	23.850	23.180	23.630	15.093	51,075,300
2009-09-18	23.500	23.610	23.240	23.400	14.946	53,795,300
2009-09-17	23.220	23.490	23.160	23.390	14.940	40,431,200
2009-09-16	23.070	23.450	23.000	23.360	14.921	53,658,500
2009-09-15	22.830	23.190	22.660	22.980	14.678	50,922,100
2009-09-14	22.850	22.990	22.610	22.790	14.557	60,616,000
2009-09-11	22.920	23.130	22.610	23.090	14.748	53,497,100
2009-09-10	22.150	23.050	22.010	23.010	14.697	76,624,200
2009-09-09	21.970	22.520	21.960	22.230	14.199	45,120,800
2009-09-08	22.000	22.210	21.790	21.920	14.001	39,951,400
2009-09-04	21.590	21.960	21.400	21.840	13.950	28,951,700
2009-09-03	21.730	21.900	21.340	21.490	13.726	33,833,000
2009-09-02	21.090	21.730	21.070	21.550	13.765	40,254,300
2009-09-01	21.460	21.870	21.080	21.170	13.522	48,752,000
2009-08-31	21.740	21.840	21.510	21.600	13.797	31,405,700
2009-08-28	22.150	22.350	21.800	22.000	14.052	35,945,600
2009-08-27	21.670	21.910	21.470	21.880	13.975	30,283,800
2009-08-26	21.910	22.000	21.810	21.930	14.007	33,585,100
2009-08-25	22.160	22.250	21.850	22.000	14.052	28,402,400
2009-08-24	22.220	22.640	21.930	22.060	14.090	52,702,800
2009-08-21	22.080	22.270	21.770	22.190	14.173	56,585,800

← NewerPage 72 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.