Cisco Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	23.420	23.580	22.910	22.970	14.672	71,096,300
2008-09-08	22.780	23.440	22.430	23.370	14.927	66,139,800
2008-09-05	22.090	22.670	22.070	22.260	14.218	46,163,100
2008-09-04	22.790	22.800	22.160	22.280	14.231	64,083,100
2008-09-03	23.740	23.740	23.150	23.310	14.889	44,588,000
2008-09-02	24.350	24.500	23.550	23.750	15.170	46,603,000
2008-08-29	24.350	24.350	23.910	24.050	15.361	33,139,500
2008-08-28	24.480	24.780	24.410	24.660	15.751	28,525,000
2008-08-27	24.240	24.590	24.150	24.370	15.566	28,380,300
2008-08-26	24.290	24.340	23.880	24.110	15.400	31,379,300
2008-08-25	24.500	24.730	24.110	24.210	15.464	28,319,500
2008-08-22	24.380	24.820	24.280	24.710	15.783	28,201,600
2008-08-21	24.050	24.340	23.870	24.230	15.476	23,700,500
2008-08-20	24.340	24.480	24.010	24.230	15.476	32,032,700
2008-08-19	24.290	24.510	24.070	24.240	15.483	26,808,300
2008-08-18	24.950	25.080	24.270	24.490	15.642	31,878,100
2008-08-15	24.750	25.250	24.680	24.910	15.911	45,293,700
2008-08-14	24.160	24.860	24.120	24.670	15.757	37,541,600
2008-08-13	24.390	24.500	24.010	24.310	15.528	35,201,000
2008-08-12	24.680	24.780	24.350	24.500	15.649	41,152,800
2008-08-11	24.170	24.840	24.140	24.620	15.726	43,335,700
2008-08-08	23.750	24.440	23.700	24.250	15.489	53,695,400
2008-08-07	23.690	24.310	23.440	23.580	15.061	86,359,400
2008-08-06	23.940	24.250	23.460	23.930	15.285	121,768,900
2008-08-05	22.260	22.650	22.020	22.650	14.467	77,008,500
2008-08-04	22.050	22.170	21.720	21.990	14.046	50,009,300
2008-08-01	22.200	22.350	21.670	21.990	14.046	43,571,000
2008-07-31	22.060	22.600	21.980	21.990	14.046	56,591,900
2008-07-30	22.600	22.690	21.800	22.170	14.161	52,642,900
2008-07-29	22.190	22.520	22.070	22.420	14.320	43,082,500
2008-07-28	22.320	22.810	21.940	21.980	14.039	43,036,900
2008-07-25	22.330	22.580	21.930	22.430	14.327	63,683,300
2008-07-24	22.040	22.060	21.690	21.760	13.899	46,135,200
2008-07-23	21.970	22.610	21.800	22.170	14.161	47,143,600
2008-07-22	21.600	21.940	21.460	21.900	13.988	54,680,100
2008-07-21	21.800	22.390	21.740	21.840	13.950	44,836,000
2008-07-18	21.470	21.820	21.250	21.660	13.835	52,355,300
2008-07-17	21.350	21.880	20.930	21.520	13.745	65,111,400
2008-07-16	20.700	21.330	20.560	21.100	13.477	63,701,400
2008-07-15	21.040	21.430	20.720	21.040	13.439	63,839,600
2008-07-14	22.020	22.130	21.130	21.300	13.605	52,449,600
2008-07-11	21.820	22.130	21.540	21.820	13.937	62,739,700
2008-07-10	21.580	22.180	21.510	22.130	14.135	67,876,000
2008-07-09	22.220	22.360	21.540	21.580	13.784	99,429,100
2008-07-08	22.580	22.900	22.420	22.880	14.614	54,262,700
2008-07-07	23.230	23.390	22.360	22.570	14.416	70,623,500
2008-07-03	22.980	23.350	22.850	23.120	14.767	30,392,100
2008-07-02	23.140	23.190	22.670	22.840	14.589	59,375,500
2008-07-01	23.050	23.400	22.940	23.150	14.787	58,175,600
2008-06-30	23.470	23.730	23.160	23.260	14.857	48,836,500
2008-06-27	23.750	23.870	23.370	23.610	15.080	50,427,500
2008-06-26	24.340	24.500	23.820	23.820	15.215	45,055,500
2008-06-25	24.540	25.110	24.350	24.700	15.777	44,127,100
2008-06-24	24.330	24.850	24.200	24.480	15.636	35,425,100
2008-06-23	24.830	24.990	24.390	24.550	15.681	44,814,500
2008-06-20	25.350	25.360	24.470	24.640	15.738	69,549,800
2008-06-19	25.240	25.740	24.810	25.520	16.300	43,457,600
2008-06-18	25.790	25.890	25.230	25.280	16.147	49,941,600
2008-06-17	26.360	26.630	25.910	25.970	16.588	38,641,200
2008-06-16	26.170	26.440	25.970	26.270	16.779	31,552,600

← NewerPage 77 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.