Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	14.490	14.730	14.360	14.390	9.191	62,320,000
2009-03-02	14.330	14.780	14.270	14.320	9.147	59,924,500
2009-02-27	14.300	14.820	14.300	14.570	9.306	76,734,300
2009-02-26	15.050	15.210	14.490	14.490	9.255	51,007,600
2009-02-25	14.920	15.130	14.370	14.770	9.434	56,278,900
2009-02-24	14.390	15.050	14.380	14.990	9.575	55,486,800
2009-02-23	15.200	15.350	14.310	14.360	9.172	51,687,900
2009-02-20	14.960	15.340	14.880	15.080	9.632	59,376,600
2009-02-19	15.460	15.520	15.010	15.040	9.607	42,978,400
2009-02-18	15.450	15.730	15.150	15.370	9.817	40,630,400
2009-02-17	15.680	15.760	15.280	15.290	9.766	47,981,100
2009-02-13	16.200	16.460	15.950	16.100	10.284	43,639,500
2009-02-12	15.970	16.220	15.630	16.200	10.347	57,645,800
2009-02-11	16.180	16.270	15.850	16.170	10.328	46,279,800
2009-02-10	16.590	16.930	15.920	16.050	10.252	69,149,100
2009-02-09	16.990	17.050	16.620	16.850	10.763	37,624,300
2009-02-06	16.420	17.090	16.210	17.040	10.884	62,910,000
2009-02-05	15.540	16.650	15.450	16.350	10.443	115,564,600
2009-02-04	15.720	16.160	15.380	15.840	10.117	95,781,900
2009-02-03	15.480	15.750	15.010	15.620	9.977	65,932,300
2009-02-02	14.860	15.460	14.830	15.310	9.779	55,290,500
2009-01-30	15.910	16.090	14.910	14.970	9.562	75,292,400
2009-01-29	16.700	16.700	15.800	15.930	10.175	53,220,800
2009-01-28	17.060	17.190	16.690	16.880	10.782	60,146,800
2009-01-27	16.430	17.000	16.290	16.730	10.686	50,346,800
2009-01-26	15.850	16.500	15.780	16.300	10.411	44,634,800
2009-01-23	15.040	16.020	15.000	15.890	10.149	56,556,900
2009-01-22	15.380	15.590	15.000	15.370	9.817	56,676,100
2009-01-21	15.320	15.760	15.050	15.700	10.028	56,231,900
2009-01-20	15.810	15.930	15.010	15.010	9.587	57,808,600
2009-01-16	16.220	16.330	15.500	15.820	10.105	66,930,700
2009-01-15	15.620	15.950	15.190	15.810	10.098	61,814,500
2009-01-14	16.100	16.220	15.600	15.740	10.054	50,111,800
2009-01-13	16.290	16.540	16.110	16.450	10.507	51,933,800
2009-01-12	16.680	16.780	16.030	16.400	10.475	54,927,700
2009-01-09	17.240	17.260	16.610	16.700	10.667	68,118,900
2009-01-08	17.230	17.570	17.000	17.540	11.203	46,484,600
2009-01-07	17.370	17.580	17.110	17.320	11.063	50,246,600
2009-01-06	17.330	17.980	17.260	17.790	11.363	58,256,600
2009-01-05	16.850	17.300	16.750	17.110	10.929	45,480,200
2009-01-02	16.410	17.000	16.250	16.960	10.833	40,980,600
2008-12-31	16.180	16.550	16.120	16.300	10.411	37,513,700
2008-12-30	16.040	16.250	15.940	16.230	10.367	31,088,100
2008-12-29	16.160	16.250	15.730	16.010	10.226	33,239,800
2008-12-26	16.360	16.420	16.090	16.270	10.392	15,163,400
2008-12-24	16.250	16.430	16.210	16.350	10.443	11,592,100
2008-12-23	16.420	16.650	16.070	16.240	10.373	30,390,900
2008-12-22	16.610	16.710	15.990	16.370	10.456	38,808,800
2008-12-19	16.640	16.950	16.600	16.640	10.628	62,204,500
2008-12-18	16.870	16.910	16.440	16.660	10.641	52,399,400
2008-12-17	17.170	17.340	16.710	16.840	10.756	62,795,800
2008-12-16	17.040	17.450	16.690	17.420	11.127	77,761,400
2008-12-15	16.880	17.020	16.510	16.840	10.756	40,172,200
2008-12-12	16.530	17.190	16.510	16.990	10.852	47,006,400
2008-12-11	17.130	17.640	16.830	16.910	10.801	56,266,400
2008-12-10	17.300	17.760	17.080	17.330	11.069	50,807,000
2008-12-09	16.910	17.930	16.750	17.160	10.961	67,340,200
2008-12-08	16.500	17.450	16.450	17.250	11.018	82,284,800
2008-12-05	15.160	16.100	14.720	15.940	10.181	67,565,800
2008-12-04	15.650	16.090	15.020	15.330	9.792	59,171,400

← NewerPage 75 of 79 · 4,734 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.