Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	14.910	16.030	14.860	16.010	10.226	69,603,400
2008-12-02	15.170	15.390	14.750	15.320	9.785	65,674,100
2008-12-01	16.160	16.170	14.930	14.960	9.555	62,915,800
2008-11-28	16.190	16.550	16.160	16.540	10.565	22,344,900
2008-11-26	15.200	16.490	15.170	16.390	10.469	54,903,300
2008-11-25	16.490	16.490	15.280	15.420	9.849	82,904,500
2008-11-24	15.440	16.460	15.280	16.400	10.475	79,847,400
2008-11-21	14.810	15.300	14.200	15.170	9.690	104,235,300
2008-11-20	15.000	16.230	14.430	14.470	9.242	119,455,700
2008-11-19	16.180	16.230	15.000	15.080	9.632	72,602,300
2008-11-18	16.350	16.460	15.580	16.450	10.507	69,149,800
2008-11-17	16.470	16.810	16.110	16.210	10.354	47,052,200
2008-11-14	16.890	17.430	16.330	16.620	10.616	68,825,700
2008-11-13	16.370	17.300	15.600	17.260	11.024	90,296,200
2008-11-12	16.840	17.030	16.500	16.550	10.571	52,608,100
2008-11-11	17.380	17.450	16.940	17.180	10.973	49,766,000
2008-11-10	17.950	17.980	17.100	17.570	11.222	47,597,100
2008-11-07	17.180	17.730	17.130	17.580	11.229	64,669,200
2008-11-06	16.690	17.480	16.670	16.940	10.820	122,484,300
2008-11-05	18.050	18.300	17.290	17.390	11.108	91,260,100
2008-11-04	17.590	18.460	17.370	18.330	11.708	79,952,200
2008-11-03	17.680	17.700	17.000	17.200	10.986	56,927,000
2008-10-31	17.790	17.980	17.320	17.770	11.350	82,517,500
2008-10-30	18.290	18.320	17.500	17.790	11.363	67,607,100
2008-10-29	17.970	18.700	17.600	17.870	11.414	72,619,800
2008-10-28	16.760	18.350	16.450	18.310	11.695	88,690,300
2008-10-27	16.090	17.190	16.020	16.090	10.277	65,715,900
2008-10-24	16.080	16.930	15.900	16.310	10.418	88,646,000
2008-10-23	17.250	17.880	16.460	17.240	11.012	85,364,300
2008-10-22	17.340	17.840	16.810	17.410	11.120	75,828,000
2008-10-21	18.700	18.890	17.750	17.860	11.408	75,117,600
2008-10-20	18.350	19.010	17.810	18.960	12.110	66,688,900
2008-10-17	17.320	19.550	16.930	17.910	11.440	83,475,500
2008-10-16	16.720	17.750	16.200	17.750	11.337	104,415,000
2008-10-15	18.170	18.210	16.500	16.570	10.584	94,666,400
2008-10-14	19.910	20.150	18.030	18.540	11.842	86,420,900
2008-10-13	18.270	19.300	17.800	19.270	12.308	72,700,100
2008-10-10	16.490	18.220	16.290	17.230	11.005	137,032,200
2008-10-09	18.830	18.890	16.940	17.190	10.980	99,112,600
2008-10-08	18.020	19.600	17.800	18.340	11.714	130,018,800
2008-10-07	20.570	20.910	18.750	18.840	12.034	104,679,700
2008-10-06	20.390	20.970	19.310	20.460	13.068	105,324,200
2008-10-03	21.140	22.400	21.130	21.250	13.573	73,504,000
2008-10-02	21.950	21.990	21.050	21.200	13.541	61,925,200
2008-10-01	22.250	22.440	21.750	21.950	14.020	52,085,000
2008-09-30	22.250	22.610	21.840	22.560	14.410	60,991,400
2008-09-29	23.290	23.540	21.430	21.790	13.918	86,481,900
2008-09-26	22.920	24.000	22.870	23.820	15.215	59,235,700
2008-09-25	23.060	23.900	22.950	23.480	14.997	57,642,000
2008-09-24	22.820	23.210	22.580	22.800	14.563	43,060,600
2008-09-23	23.310	23.500	22.660	22.730	14.518	46,356,500
2008-09-22	23.900	24.200	23.040	23.110	14.761	52,677,200
2008-09-19	24.290	24.300	24.290	24.290	15.515	922,900
2008-09-18	22.240	23.250	21.850	22.800	14.563	83,355,900
2008-09-17	22.490	23.040	21.770	21.800	13.924	69,539,100
2008-09-16	21.800	23.140	21.740	22.800	14.563	81,074,300
2008-09-15	22.610	23.330	22.360	22.380	14.295	55,857,400
2008-09-12	22.870	23.590	22.610	23.460	14.985	50,770,000
2008-09-11	22.680	23.060	22.390	23.050	14.723	46,188,400
2008-09-10	23.230	23.320	22.970	22.990	14.684	38,934,800

← NewerPage 76 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.