Cisco Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 25.470 | 25.580 | 24.460 | 24.470 | 15.630 | 63,988,600 |
| 2008-03-18 | 24.690 | 25.610 | 24.630 | 25.580 | 16.339 | 70,995,800 |
| 2008-03-17 | 23.590 | 24.690 | 23.540 | 24.290 | 15.515 | 66,377,000 |
| 2008-03-14 | 25.050 | 25.140 | 24.040 | 24.320 | 15.534 | 74,151,500 |
| 2008-03-13 | 24.840 | 25.120 | 24.400 | 24.950 | 15.936 | 76,975,400 |
| 2008-03-12 | 25.170 | 25.600 | 25.000 | 25.140 | 16.058 | 56,995,700 |
| 2008-03-11 | 24.550 | 25.160 | 24.430 | 25.150 | 16.064 | 66,505,800 |
| 2008-03-10 | 24.120 | 24.490 | 23.990 | 23.990 | 15.323 | 48,167,600 |
| 2008-03-07 | 23.900 | 24.700 | 23.780 | 24.110 | 15.400 | 70,314,500 |
| 2008-03-06 | 24.320 | 24.400 | 23.920 | 23.940 | 15.291 | 71,804,000 |
| 2008-03-05 | 24.460 | 24.570 | 24.050 | 24.270 | 15.502 | 75,778,600 |
| 2008-03-04 | 24.090 | 24.480 | 23.740 | 24.290 | 15.515 | 96,705,100 |
| 2008-03-03 | 24.350 | 24.560 | 24.140 | 24.400 | 15.585 | 52,575,700 |
| 2008-02-29 | 24.300 | 24.770 | 24.280 | 24.390 | 15.579 | 72,410,000 |
| 2008-02-28 | 24.720 | 25.010 | 24.550 | 24.660 | 15.751 | 69,469,600 |
| 2008-02-27 | 23.920 | 25.150 | 23.830 | 24.950 | 15.936 | 88,232,300 |
| 2008-02-26 | 23.800 | 24.230 | 23.690 | 24.070 | 15.374 | 60,932,500 |
| 2008-02-25 | 23.520 | 23.890 | 23.190 | 23.800 | 15.202 | 57,042,500 |
| 2008-02-22 | 23.460 | 23.600 | 22.900 | 23.600 | 15.074 | 53,739,200 |
| 2008-02-21 | 23.810 | 23.990 | 23.090 | 23.190 | 14.812 | 64,586,300 |
| 2008-02-20 | 22.780 | 23.330 | 22.710 | 23.200 | 14.819 | 50,297,500 |
| 2008-02-19 | 23.560 | 23.690 | 22.780 | 22.880 | 14.614 | 72,073,700 |
| 2008-02-15 | 23.380 | 23.560 | 23.210 | 23.300 | 14.882 | 53,314,900 |
| 2008-02-14 | 24.020 | 24.090 | 23.480 | 23.530 | 15.029 | 56,133,600 |
| 2008-02-13 | 23.620 | 24.200 | 23.520 | 24.060 | 15.368 | 65,013,700 |
| 2008-02-12 | 23.670 | 24.000 | 23.250 | 23.430 | 14.965 | 56,712,600 |
| 2008-02-11 | 23.650 | 23.700 | 23.300 | 23.520 | 15.023 | 69,005,100 |
| 2008-02-08 | 23.260 | 23.750 | 23.170 | 23.540 | 15.036 | 95,339,000 |
| 2008-02-07 | 21.850 | 23.430 | 21.770 | 23.380 | 14.933 | 248,433,600 |
| 2008-02-06 | 23.430 | 24.020 | 23.060 | 23.080 | 14.742 | 141,691,700 |
| 2008-02-05 | 23.510 | 23.690 | 23.220 | 23.260 | 14.857 | 95,795,900 |
| 2008-02-04 | 25.040 | 25.050 | 23.620 | 23.820 | 15.215 | 92,153,900 |
| 2008-02-01 | 24.620 | 25.130 | 24.000 | 24.940 | 15.930 | 57,669,700 |
| 2008-01-31 | 23.980 | 24.700 | 23.890 | 24.500 | 15.649 | 76,312,400 |
| 2008-01-30 | 23.990 | 24.930 | 23.810 | 24.360 | 15.559 | 62,098,300 |
| 2008-01-29 | 24.270 | 24.300 | 23.690 | 24.060 | 15.368 | 72,069,100 |
| 2008-01-28 | 24.290 | 24.660 | 23.800 | 24.100 | 15.393 | 60,515,200 |
| 2008-01-25 | 26.050 | 26.090 | 24.100 | 24.200 | 15.457 | 79,692,000 |
| 2008-01-24 | 24.140 | 25.160 | 24.110 | 25.110 | 16.038 | 69,193,200 |
| 2008-01-23 | 22.570 | 24.430 | 22.300 | 24.030 | 15.349 | 114,430,200 |
| 2008-01-22 | 22.390 | 24.050 | 22.310 | 23.480 | 14.997 | 108,777,800 |
| 2008-01-18 | 24.230 | 25.150 | 24.060 | 24.300 | 15.521 | 93,409,400 |
| 2008-01-17 | 25.140 | 25.320 | 23.980 | 24.330 | 15.540 | 110,043,400 |
| 2008-01-16 | 25.600 | 25.610 | 24.790 | 25.150 | 16.064 | 90,232,500 |
| 2008-01-15 | 26.120 | 26.190 | 25.000 | 25.850 | 16.511 | 51,610,500 |
| 2008-01-14 | 26.610 | 26.670 | 26.200 | 26.290 | 16.792 | 53,665,300 |
| 2008-01-11 | 25.960 | 26.250 | 25.650 | 25.870 | 16.524 | 51,454,300 |
| 2008-01-10 | 26.060 | 26.450 | 25.800 | 26.240 | 16.760 | 55,332,800 |
| 2008-01-09 | 25.590 | 26.300 | 25.530 | 26.240 | 16.760 | 66,475,800 |
| 2008-01-08 | 26.360 | 26.790 | 25.420 | 25.430 | 16.243 | 61,248,800 |
| 2008-01-07 | 26.100 | 26.380 | 25.680 | 26.130 | 16.690 | 54,431,100 |
| 2008-01-04 | 26.370 | 26.930 | 26.010 | 26.120 | 16.684 | 56,897,400 |
| 2008-01-03 | 26.400 | 27.020 | 26.300 | 26.750 | 17.086 | 50,360,100 |
| 2008-01-02 | 27.000 | 27.300 | 26.210 | 26.540 | 16.952 | 64,338,900 |
← NewerPage 79 of 79 · 4,734 trading days
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.
