Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	21.250	21.960	21.200	21.890	13.982	55,774,700
2009-08-19	20.760	21.440	20.740	21.240	13.567	39,235,200
2009-08-18	20.820	21.150	20.790	21.010	13.420	33,338,700
2009-08-17	20.940	20.960	20.680	20.730	13.241	32,440,200
2009-08-14	21.470	21.550	21.000	21.310	13.611	35,178,700
2009-08-13	21.540	21.650	21.340	21.510	13.739	38,927,800
2009-08-12	21.230	21.610	21.180	21.430	13.688	49,469,600
2009-08-11	21.470	21.530	21.060	21.170	13.522	53,601,800
2009-08-10	21.980	22.120	21.500	21.640	13.822	46,634,300
2009-08-07	22.490	22.740	22.150	22.190	14.173	46,921,300
2009-08-06	22.040	22.410	21.680	22.310	14.250	83,322,000
2009-08-05	22.550	22.570	22.010	22.170	14.161	79,003,200
2009-08-04	22.450	22.550	22.190	22.440	14.333	55,890,100
2009-08-03	22.210	22.610	22.190	22.570	14.416	61,219,800
2009-07-31	21.940	22.180	21.850	22.010	14.058	41,668,100
2009-07-30	21.980	22.400	21.840	21.980	14.039	52,880,000
2009-07-29	21.800	21.870	21.500	21.720	13.873	33,623,500
2009-07-28	21.620	21.990	21.370	21.930	14.007	40,081,700
2009-07-27	21.850	21.950	21.670	21.840	13.950	31,602,000
2009-07-24	21.480	21.970	21.420	21.880	13.975	40,636,200
2009-07-23	21.440	22.070	21.280	21.900	13.988	62,820,700
2009-07-22	21.440	21.830	21.270	21.450	13.701	52,608,700
2009-07-21	21.270	21.590	20.880	21.590	13.790	72,575,100
2009-07-20	20.820	21.270	20.800	21.150	13.509	78,883,200
2009-07-17	20.180	20.580	19.980	20.510	13.100	69,173,300
2009-07-16	19.740	20.200	19.710	20.120	12.851	57,779,400
2009-07-15	19.320	19.880	19.160	19.810	12.653	87,943,200
2009-07-14	18.430	18.940	18.430	18.730	11.963	46,982,000
2009-07-13	18.410	18.580	17.920	18.570	11.861	62,374,700
2009-07-10	18.080	18.450	18.020	18.340	11.714	46,638,100
2009-07-09	18.270	18.510	18.060	18.170	11.606	52,949,400
2009-07-08	18.250	18.330	17.820	18.130	11.580	53,554,200
2009-07-07	18.540	18.620	18.190	18.240	11.650	41,560,400
2009-07-06	18.320	18.700	18.300	18.530	11.836	35,302,300
2009-07-02	18.670	18.730	18.450	18.500	11.817	41,562,600
2009-07-01	18.840	19.100	18.760	18.800	12.008	36,650,000
2009-06-30	18.940	19.070	18.530	18.650	11.912	53,792,300
2009-06-29	19.000	19.050	18.790	18.990	12.129	49,234,600
2009-06-26	18.920	19.160	18.850	18.910	12.078	47,177,400
2009-06-25	18.590	19.190	18.500	19.030	12.155	43,535,600
2009-06-24	18.740	19.000	18.520	18.610	11.887	47,138,200
2009-06-23	18.430	18.710	18.250	18.570	11.861	42,673,600
2009-06-22	18.750	18.800	18.350	18.410	11.759	46,178,100
2009-06-19	19.180	19.200	18.800	18.920	12.085	71,703,600
2009-06-18	19.230	19.290	18.920	18.990	12.129	37,563,900
2009-06-17	19.040	19.490	18.970	19.200	12.264	48,812,300
2009-06-16	19.420	19.480	19.030	19.080	12.187	45,359,200
2009-06-15	19.680	19.700	19.100	19.360	12.366	47,976,000
2009-06-12	19.930	20.000	19.630	19.910	12.717	41,365,200
2009-06-11	19.930	20.350	19.900	20.100	12.838	44,781,700
2009-06-10	20.190	20.240	19.600	19.950	12.743	58,386,500
2009-06-09	19.950	20.200	19.680	20.080	12.826	49,764,200
2009-06-08	19.740	20.060	19.530	19.870	12.692	42,855,000
2009-06-05	19.940	20.020	19.520	19.870	12.692	86,043,900
2009-06-04	19.460	19.810	19.300	19.670	12.564	40,586,000
2009-06-03	19.550	19.610	19.100	19.360	12.366	55,115,000
2009-06-02	19.570	19.860	19.410	19.610	12.525	53,783,700
2009-06-01	19.150	19.770	19.010	19.500	12.455	103,321,500
2009-05-29	18.540	18.600	18.090	18.500	11.817	61,032,200
2009-05-28	18.350	18.660	18.060	18.510	11.823	53,071,000

← NewerPage 73 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.