See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.78▼ 0.96%
← CSCO stock page

Cisco Systems, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-06-1326.24026.70025.91026.37016.84348,472,500
2008-06-1225.94026.32025.64025.96016.58143,925,000
2008-06-1126.35026.43025.52025.65016.38353,184,200
2008-06-1026.17026.58026.08026.36016.83737,626,000
2008-06-0926.72026.74026.03026.43016.88244,900,700
2008-06-0627.32027.45026.50026.54016.95268,881,400
2008-06-0526.76027.72026.75027.54017.59178,093,300
2008-06-0426.22026.98026.21026.76017.09260,375,400
2008-06-0326.35026.80026.22026.34016.82446,730,200
2008-06-0226.72026.82026.24026.35016.83158,968,400
2008-05-3026.15026.92026.13026.72017.06761,435,900
2008-05-2925.58026.35025.52026.21016.74158,347,100
2008-05-2826.01026.04025.32025.54016.31345,669,300
2008-05-2725.06025.69025.04025.59016.34537,305,100
2008-05-2325.40025.43024.90025.10016.03241,651,800
2008-05-2225.36025.80025.19025.58016.33935,030,500
2008-05-2125.85026.12025.16025.37016.20542,877,500
2008-05-2026.13026.46025.66025.85016.51141,092,200
2008-05-1926.51026.90026.15026.37016.84341,593,800
2008-05-1626.53026.65026.03026.51016.93358,111,500
2008-05-1525.68026.56025.64026.50016.92655,903,300
2008-05-1426.00026.34025.72025.75016.44749,857,100
2008-05-1325.86026.05025.65025.89016.53736,010,200
2008-05-1225.45025.87025.40025.84016.50538,118,800
2008-05-0925.40025.64025.26025.49016.28138,450,700
2008-05-0825.99026.00025.30025.70016.41548,304,900
2008-05-0726.25027.00025.65025.78016.46691,389,100
2008-05-0626.05026.49025.78026.33016.81891,592,600
2008-05-0526.46026.71026.15026.28016.78662,446,500
2008-05-0226.97027.00026.42026.75017.08667,180,700
2008-05-0125.64026.87025.50026.67017.03571,473,800
2008-04-3025.69025.97025.51025.64016.37752,347,900
2008-04-2925.26025.82025.25025.51016.29437,925,900
2008-04-2825.64025.76025.30025.35016.19233,970,100
2008-04-2526.11026.13025.10025.60016.35153,423,700
2008-04-2425.56026.29025.28026.03016.62653,911,400
2008-04-2325.36025.56025.16025.44016.24951,028,600
2008-04-2224.73024.96024.55024.92015.91746,747,400
2008-04-2124.35025.00024.26024.89015.89843,041,200
2008-04-1824.53024.80024.21024.51015.65555,199,500
2008-04-1723.99024.01023.58023.89015.25938,298,000
2008-04-1623.46024.00023.33023.83015.22151,221,100
2008-04-1523.41023.47022.91023.11014.76148,232,600
2008-04-1423.28023.59023.15023.31014.88931,406,800
2008-04-1123.65023.78023.35023.38014.93349,719,600
2008-04-1023.75024.21023.36024.04015.35562,580,400
2008-04-0923.95024.14023.34023.53015.02960,616,600
2008-04-0823.82024.16023.75023.96015.30447,070,500
2008-04-0724.56024.58023.87023.94015.29154,633,000
2008-04-0424.36024.82024.06024.39015.57948,348,200
2008-04-0324.09024.40024.01024.23015.47662,492,700
2008-04-0225.04025.55024.79024.96015.94351,506,700
2008-04-0124.52025.01024.38024.98015.95553,248,300
2008-03-3124.08024.41023.96024.09015.38751,471,000
2008-03-2824.28024.58024.00024.08015.38146,496,900
2008-03-2724.63024.76024.12024.18015.44456,566,600
2008-03-2625.30025.43024.55024.78015.82879,022,700
2008-03-2525.73025.88025.37025.75016.44746,113,300
2008-03-2424.92025.99024.90025.64016.37755,003,000
2008-03-2024.60024.93024.33024.77015.82170,930,100
← NewerPage 78 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
2000-03-232:1
1999-06-222:1
1998-09-163:2
1997-12-173:2
1996-02-202:1
1994-03-212:1
1993-03-222:1
1992-03-232:1
1991-03-182:1

Dividends

Ex-dateAmount
2026-10-020.4200 USD
2026-07-060.4200 USD
2026-04-020.4200 USD
2026-01-020.4100 USD
2025-10-030.4100 USD
2025-07-030.4100 USD
2025-04-030.4100 USD
2025-01-030.4000 USD
2024-10-020.4000 USD
2024-07-050.4000 USD
2024-04-030.4000 USD
2024-01-030.3900 USD
2023-10-030.3900 USD
2023-07-050.3900 USD
2023-04-040.3900 USD
2023-01-040.3800 USD
2022-10-040.3800 USD
2022-07-050.3800 USD
2022-04-050.3800 USD
2022-01-040.3700 USD
2021-10-040.3700 USD
2021-07-020.3700 USD
2021-04-050.3700 USD
2021-01-040.3600 USD
2020-10-010.3600 USD
2020-07-020.3600 USD
2020-04-020.3600 USD
2020-01-020.3500 USD
2019-10-030.3500 USD
2019-07-030.3500 USD
2019-04-040.3500 USD
2019-01-030.3300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.