Dow Up0.48% Nasdaq Up0.43%

Cisco Systems, Inc. (CSCO)

-NasdaqGS
24.64 0.01(0.04%) Aug 19, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Nov 1, 199577.3789.3875.5084.12537,6004.30
Oct 2, 199569.0081.3761.0077.5094,748,5003.96
Sep 1, 199565.3773.8864.6369.0076,188,9003.53
Aug 1, 199556.0067.0051.2565.6294,455,1003.35
Jul 3, 199550.6258.7547.7555.7571,869,8002.85
Jun 1, 199544.0052.6243.7550.5653,947,6002.58
May 1, 199539.7548.1239.0043.7578,203,6002.24
Apr 3, 199537.8841.1236.8739.8870,739,3002.04
Mar 1, 199533.5039.8832.8838.1374,854,5001.95
Feb 1, 199533.6337.9432.6233.7577,788,1001.72
Jan 3, 199535.0037.5032.3733.3857,013,6001.71
Dec 1, 199432.0036.1929.6235.1353,913,3001.79
Nov 1, 199430.0034.6229.7532.2584,769,5001.65
Oct 3, 199427.3730.5025.5030.1279,883,0001.54
Sep 1, 199424.5027.6223.6227.3776,168,0001.40
Aug 1, 199421.5026.6320.3724.8187,867,9001.27
Jul 1, 199423.7524.8718.7521.00105,300,3001.07
Jun 1, 199424.8725.6220.3723.3762,314,6001.19
May 2, 199430.6934.0021.6324.75136,725,2001.26
Apr 4, 199433.0036.0028.0030.3183,537,2001.55
Mar 21, 19942: 1 Stock Split
Mar 1, 199474.5081.5031.0034.2584,227,6001.75
Feb 1, 199472.5075.8870.0073.7575,486,3001.88
Jan 3, 199464.5072.5063.2572.5069,589,7001.85
Dec 1, 199356.5065.7556.2564.6378,626,4001.65
Nov 1, 199351.5058.2548.8856.2586,448,3001.44
Oct 1, 199349.7552.2544.5051.2582,316,2001.31
Sep 1, 199347.2554.2540.2550.00141,002,0001.28
Aug 2, 199351.7559.2547.2547.75112,770,9001.22
Jul 1, 199354.2557.0047.2551.8760,946,8001.33
Jun 1, 199354.2557.2549.0054.7556,885,7001.40
May 3, 199341.0056.2540.0054.0090,870,8001.38
Apr 1, 199345.0046.5038.7541.2561,183,7001.05
Mar 22, 19932: 1 Stock Split
Mar 1, 199387.5096.5040.5044.7590,306,1001.14
Feb 1, 199389.2594.2577.0087.75131,098,7001.12
Jan 4, 199378.7594.7576.2588.5097,028,2001.13
Dec 1, 199274.3880.7568.7578.6281,773,0001.00
Nov 2, 199260.5076.5060.0074.75104,571,3000.95
Oct 1, 199253.0061.5048.0060.0068,363,0000.77
Sep 1, 199246.7556.2546.7552.8869,839,6000.68
Aug 3, 199253.2553.7544.2546.8773,803,0000.60
Jul 1, 199247.0053.7544.2553.3864,394,1000.68
Jun 1, 199245.2548.5042.7547.0070,969,4000.60
May 1, 199236.7545.7536.5045.7587,023,1000.58
Apr 1, 199238.7542.0033.0036.5076,843,8000.47
Mar 23, 19922: 1 Stock Split
Mar 2, 199281.5084.2539.0039.5065,131,2000.50
Feb 3, 199275.5087.2575.2581.50106,578,9000.52
Jan 2, 199265.5077.5064.5075.12113,461,5000.48
Dec 2, 199149.0068.2548.5066.2582,754,7000.42
Nov 1, 199148.7555.2546.7549.5078,203,5000.32
Oct 1, 199141.5049.5037.2548.7598,159,1000.31
Sep 3, 199144.7545.7539.2541.0074,399,0000.26
Aug 1, 199139.2546.5038.5045.3795,201,0000.29
Jul 1, 199131.2539.5030.7539.2565,911,4000.25
Jun 3, 199132.2536.2529.2530.5071,796,2000.19
May 1, 199129.0033.7527.7532.2589,920,1000.21
Apr 1, 199124.0032.7521.0029.75132,436,8000.19
Mar 18, 19912: 1 Stock Split
Mar 1, 199156.2560.7523.7524.37207,838,0000.16
Feb 1, 199158.5060.7552.7556.00194,387,8000.18
Jan 2, 199144.7559.5039.2558.50113,605,5000.19
Dec 3, 199040.0045.2539.5044.8877,912,6000.14
Nov 1, 199029.0040.0028.7539.50118,577,8000.13
Oct 1, 199022.5032.0019.7529.5083,252,0000.09
Sep 4, 199024.7527.0021.7522.5063,910,2000.07
Aug 1, 199025.5025.5022.0024.7537,233,3000.08
Jul 2, 199026.5030.2523.7525.5029,876,5000.08
Jun 1, 199024.7528.2524.5026.5040,081,3000.08
May 31, 199023.2525.0023.2524.75205,977,6000.08
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.