Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	18.410	18.710	18.110	18.220	11.638	40,013,400
2009-05-26	17.660	18.670	17.610	18.490	11.810	48,659,800
2009-05-22	18.090	18.150	17.660	17.900	11.433	33,243,700
2009-05-21	18.430	18.500	17.850	18.100	11.561	63,308,400
2009-05-20	19.020	19.060	18.460	18.600	11.880	49,031,000
2009-05-19	18.710	19.350	18.640	18.880	12.059	53,818,200
2009-05-18	18.140	18.810	18.060	18.720	11.957	67,489,600
2009-05-15	18.140	18.210	17.770	17.920	11.446	72,110,100
2009-05-14	18.070	18.290	18.050	18.090	11.555	43,080,700
2009-05-13	18.490	18.600	18.030	18.050	11.529	50,715,000
2009-05-12	18.670	18.820	18.550	18.720	11.957	39,761,800
2009-05-11	18.450	18.830	18.270	18.610	11.887	44,319,000
2009-05-08	19.000	19.220	18.550	18.730	11.963	65,443,000
2009-05-07	20.000	20.000	18.600	18.950	12.104	92,373,300
2009-05-06	19.760	19.850	19.030	19.610	12.525	93,198,900
2009-05-05	19.500	19.630	19.280	19.630	12.538	46,373,400
2009-05-04	19.820	19.870	19.260	19.500	12.455	63,902,300
2009-05-01	19.240	19.780	19.060	19.580	12.506	40,337,500
2009-04-30	19.690	19.930	19.100	19.320	12.340	60,350,800
2009-04-29	18.830	19.530	18.730	19.250	12.296	48,496,600
2009-04-28	18.300	18.960	18.150	18.670	11.925	47,820,200
2009-04-27	18.100	18.590	18.010	18.370	11.733	42,312,900
2009-04-24	18.120	18.500	17.970	18.420	11.765	55,664,900
2009-04-23	17.520	17.640	17.130	17.620	11.254	44,000,300
2009-04-22	17.450	18.020	17.430	17.440	11.139	54,728,000
2009-04-21	17.200	17.790	17.140	17.690	11.299	45,749,000
2009-04-20	17.710	17.790	17.200	17.310	11.056	55,165,100
2009-04-17	18.100	18.170	17.830	17.990	11.491	55,983,700
2009-04-16	17.820	18.180	17.650	18.080	11.548	51,379,800
2009-04-15	17.750	18.000	17.340	17.560	11.216	51,890,600
2009-04-14	17.800	18.180	17.610	17.930	11.452	42,813,500
2009-04-13	17.850	18.050	17.760	17.890	11.427	33,965,000
2009-04-09	17.670	18.080	17.580	17.820	11.382	53,094,200
2009-04-08	17.290	17.330	16.940	17.130	10.941	45,389,100
2009-04-07	17.200	17.250	16.580	16.850	10.763	59,902,600
2009-04-06	17.560	17.640	17.070	17.530	11.197	63,355,500
2009-04-03	18.300	18.540	17.950	18.160	11.599	59,472,600
2009-04-02	17.830	18.610	17.790	18.140	11.587	88,337,600
2009-04-01	16.510	17.540	16.300	17.460	11.152	73,415,300
2009-03-31	16.530	17.010	16.370	16.770	10.712	59,050,200
2009-03-30	16.570	16.570	16.080	16.310	10.418	45,060,500
2009-03-27	17.000	17.170	16.850	16.950	10.826	37,833,600
2009-03-26	16.800	17.390	16.760	17.310	11.056	58,048,800
2009-03-25	16.500	17.050	16.280	16.570	10.584	64,202,300
2009-03-24	16.700	17.040	16.580	16.680	10.654	44,592,600
2009-03-23	16.310	17.000	15.900	16.980	10.846	64,333,300
2009-03-20	16.370	16.570	15.750	15.910	10.162	66,078,200
2009-03-19	16.680	16.680	16.060	16.230	10.367	56,670,100
2009-03-18	16.030	16.940	16.020	16.500	10.539	85,018,400
2009-03-17	15.720	16.150	15.570	16.140	10.309	52,090,300
2009-03-16	15.790	15.880	15.350	15.450	9.868	50,265,100
2009-03-13	15.460	15.690	15.250	15.510	9.907	43,118,900
2009-03-12	15.000	15.510	14.770	15.510	9.907	49,609,300
2009-03-11	14.790	15.200	14.520	15.020	9.594	55,002,400
2009-03-10	14.040	14.790	13.920	14.640	9.351	71,743,300
2009-03-09	14.000	14.430	13.610	13.620	8.700	78,274,900
2009-03-06	14.580	14.930	13.980	14.180	9.057	113,692,300
2009-03-05	14.940	15.090	14.510	14.550	9.294	67,034,500
2009-03-04	14.640	15.520	14.630	15.250	9.741	69,574,200
2009-03-03	14.490	14.730	14.360	14.390	9.191	62,320,000

← NewerPage 74 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.