Advertisement
U.S. markets open in 4 hours

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
49.27+0.34 (+0.69%)
At close: 04:00PM EDT
49.36 +0.09 (+0.18%)
Pre-Market: 05:16AM EDT
  • Dividend

    CSCO announced a cash dividend of 0.40 with an ex-date of Apr. 3, 2024

Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202449.2249.6648.9849.2749.2717,404,900
Mar 15, 202449.7949.9648.9048.9348.9357,048,600
Mar 14, 202450.2750.3549.6049.7949.7917,239,400
Mar 13, 202450.0350.1549.8350.1150.1116,669,900
Mar 12, 202450.5450.5549.8950.0750.0717,590,400
Mar 11, 202449.7250.3049.5850.2250.2217,715,100
Mar 08, 202448.8749.7848.8549.5049.5019,306,400
Mar 07, 202449.4449.4848.8348.9048.9021,224,700
Mar 06, 202448.9849.4148.9749.1749.1720,903,600
Mar 05, 202449.0449.0748.5748.9548.9518,101,300
Mar 04, 202448.3749.4748.2349.1349.1325,214,500
Mar 01, 202448.1148.4247.6648.4048.4018,499,900
Feb 29, 202448.1948.4848.1348.3748.3722,962,500
Feb 28, 202448.2048.4848.0148.0648.0614,635,100
Feb 27, 202448.1548.4548.0248.3148.3112,515,400
Feb 26, 202448.8548.9048.3648.4048.4013,018,700
Feb 23, 202448.6249.1448.5048.8648.8613,141,900
Feb 22, 202448.2748.7048.1548.5748.5722,020,300
Feb 21, 202448.4548.5247.9048.4848.4815,999,200
Feb 20, 202447.9748.4747.8548.2848.2826,402,500
Feb 16, 202448.7549.0848.3948.4448.4424,909,400
Feb 15, 202448.2649.6948.1949.0649.0642,766,500
Feb 14, 202449.5750.3449.5550.2850.2831,176,400
Feb 13, 202449.6249.9449.1449.6449.6423,633,700
Feb 12, 202450.0350.2049.5349.9949.9919,046,300
Feb 09, 202449.9350.2649.6350.1350.1324,076,900
Feb 08, 202449.9049.9949.5549.9549.9519,599,000
Feb 07, 202450.3050.3549.4649.7749.7716,794,400
Feb 06, 202450.3150.6149.7949.9849.9819,265,800
Feb 05, 202449.9450.1549.2649.5149.5119,602,000
Feb 02, 202450.1450.3849.6250.1850.1820,530,400
Feb 01, 202450.2350.4649.8250.1850.1820,635,700
Jan 31, 202451.8551.9450.0750.1850.1829,311,800
Jan 30, 202452.3052.4252.0052.2452.2414,322,100
Jan 29, 202451.8452.3951.8352.2952.2913,492,400
Jan 26, 202452.4252.6251.9952.1452.1413,160,300
Jan 25, 202451.7552.5651.7552.3352.3318,936,600
Jan 24, 202452.0052.0051.2151.3151.3119,458,500
Jan 23, 202451.3951.8251.3051.7651.7615,044,300
Jan 22, 202451.5551.7851.4151.5751.5720,298,700
Jan 19, 202450.7551.3950.7351.2751.2722,860,900
Jan 18, 202450.3050.8050.2850.7550.7518,487,500
Jan 17, 202450.2450.4349.9150.3050.3017,370,600
Jan 16, 202450.2550.5950.0750.5950.5917,015,900
Jan 12, 202450.5050.8250.3050.3450.3418,785,400
Jan 11, 202450.4550.5050.0450.4450.4416,458,300
Jan 10, 202450.0050.3249.8250.2450.2415,174,200
Jan 09, 202449.9650.0449.4349.9149.9120,489,200
Jan 08, 202449.7550.5049.6950.4650.4618,070,300
Jan 05, 202450.1850.3749.8750.0950.0913,988,500
Jan 04, 202450.4450.5149.9950.0850.0818,134,100
Jan 03, 202450.1750.6849.9450.5150.5120,303,900
Jan 03, 20240.39 Dividend
Jan 02, 202450.4950.8650.2550.5150.1220,242,900
Dec 29, 202350.4550.5950.2250.5250.1312,491,200
Dec 28, 202350.5850.6350.4250.4850.098,549,900
Dec 27, 202350.3050.5650.2850.4450.0510,414,300
Dec 26, 202350.1150.4050.0550.2849.899,721,200
Dec 22, 202349.8450.3949.8450.0949.7012,900,700
Dec 21, 202349.9349.9849.3849.7049.3218,772,300
Dec 20, 202350.1250.3349.7949.8049.4217,812,200
Dec 19, 202350.3750.4649.8450.1849.7917,035,800
Dec 18, 202349.9250.3049.4050.2449.8520,453,100
Dec 15, 202349.4949.9349.4349.8749.4858,859,300
Dec 14, 202350.0050.0149.1749.4449.0628,418,700
Dec 13, 202349.2449.7048.8149.6949.3118,689,200
Dec 12, 202349.5849.5949.1149.3348.9518,712,200
Dec 11, 202348.9449.4448.8549.3949.0125,618,900
Dec 08, 202348.2848.5948.2148.3848.0116,038,900
Dec 07, 202347.9148.3647.8048.2647.8920,478,500
Dec 06, 202348.0748.2147.6547.7047.3319,535,500
Dec 05, 202347.7547.9647.5947.9347.5620,985,000
Dec 04, 202348.0648.1847.7848.0547.6817,812,900
Dec 01, 202348.2848.7848.0248.4748.1018,740,800
Nov 30, 202348.1948.5047.9448.3848.0137,165,000
Nov 29, 202348.1148.4448.0348.0547.6816,700,500
Nov 28, 202347.9548.1947.8147.8547.4816,360,900
Nov 27, 202348.3348.3747.9147.9347.5617,651,600
Nov 24, 202348.0948.4048.0548.3647.998,209,500
Nov 22, 202348.0848.3547.9548.0847.7117,308,400
Nov 21, 202348.2748.3547.6647.8047.4321,510,500
Nov 20, 202347.5648.3747.5548.2747.9027,421,000
Nov 17, 202348.0548.3647.7347.7647.3932,593,700
Nov 16, 202347.4148.0646.2048.0447.6779,057,800
Nov 15, 202353.2753.4353.0453.2852.8732,188,200
Nov 14, 202352.4753.3752.4753.1752.7618,331,000
Nov 13, 202352.4852.6452.0952.2351.8314,931,600
Nov 10, 202352.2552.6351.9352.5952.1817,369,000
Nov 09, 202352.1252.5751.7552.0051.6021,039,400
Nov 08, 202353.3953.5052.7753.0052.5913,633,800
Nov 07, 202353.3453.4452.9753.1352.7215,153,100
Nov 06, 202352.9753.3052.8853.2952.8815,429,600
Nov 03, 202353.2653.4552.6353.0152.6017,644,900
Nov 02, 202352.3252.8052.1852.7552.3417,459,700
Nov 01, 202352.0452.2851.8052.1951.7914,300,700
Oct 31, 202351.7552.1751.6852.1351.7313,509,300
Oct 30, 202351.3551.6451.0951.5751.1713,322,400
Oct 27, 202351.6452.1551.4051.5651.1613,333,900
Oct 26, 202351.8752.1351.3151.3750.9717,594,500
Oct 25, 202353.1153.3752.3352.4052.0014,384,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...