U.S. Markets closed

Cisco Systems, Inc. (CSCO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.50+0.06 (+0.19%)
At close: 4:00PM EDT
People also watch
ORCLINTCIBMQCOMMSFT
DateOpenHighLowCloseAdj Close*Volume
May 26, 201731.5131.5931.3631.5031.5016,354,500
May 25, 201731.5531.6931.3731.4431.4421,586,500
May 24, 201731.9331.9431.2231.4931.4923,446,300
May 23, 201731.8331.8731.5231.7631.7629,827,500
May 22, 201731.1531.9831.1531.5931.5935,085,200
May 19, 201731.7431.7831.0231.2131.2139,859,200
May 18, 201731.1031.5130.3731.3831.3885,500,500
May 17, 201734.2034.3133.8033.8233.8238,787,800
May 16, 201734.2434.3334.0334.3034.3018,950,000
May 15, 201734.0034.4633.9734.2334.2331,531,000
May 12, 201733.6033.6233.1433.4533.4520,194,300
May 11, 201733.7233.8233.4833.6333.6317,515,600
May 10, 201733.9033.9033.5833.7433.7417,481,400
May 09, 201734.1434.2633.8433.9033.9018,855,900
May 08, 201734.4634.6034.1534.2934.2913,232,700
May 05, 201734.2534.4034.0734.3934.3915,091,800
May 04, 201734.3334.4934.0734.1834.1813,638,500
May 03, 201734.1634.3434.1234.2534.2514,432,200
May 02, 201734.0634.2433.9334.2434.2415,983,600
May 01, 201734.1134.1433.8133.9733.9713,577,300
Apr 28, 201733.8834.0833.6734.0734.0720,461,700
Apr 27, 201734.0134.1133.6233.7533.7526,639,000
Apr 26, 201733.5833.6333.3733.4033.4017,949,700
Apr 25, 201733.3933.5233.3533.4233.4215,058,800
Apr 24, 201733.2433.3633.1333.2833.2815,400,500
Apr 21, 201732.9432.9432.6732.8232.8213,877,700
Apr 20, 201732.7932.9532.7232.8332.8311,927,500
Apr 19, 201732.8032.8932.6132.6532.6516,373,800
Apr 18, 201732.5632.7332.4532.6732.6713,349,600
Apr 17, 201732.4832.6732.4532.6132.6111,961,200
Apr 13, 201732.7132.8532.4232.4232.4216,234,900
Apr 12, 201732.8632.9632.5032.6232.6225,455,100
Apr 11, 201733.0433.0832.6432.9232.9218,945,800
Apr 10, 201732.9633.2232.8733.0133.0114,824,100
Apr 07, 201733.1033.1532.9232.9632.9613,942,800
Apr 06, 201733.0033.2832.8933.0833.0815,316,800
Apr 05, 201733.4933.5332.9733.0033.0017,572,500
Apr 04, 201733.2533.4232.9333.4133.4118,602,600
Apr 04, 20170.29 Dividend
Apr 03, 201733.7033.9433.4633.5833.5819,367,800
Mar 31, 201733.7233.8833.6633.8033.8014,038,500
Mar 30, 201733.8033.9333.7233.7433.7412,801,600
Mar 29, 201734.0034.0533.6533.7433.7416,504,100
Mar 28, 201733.9034.2133.8234.0234.0221,179,300
Mar 27, 201733.8234.0333.7533.9933.9917,740,600
Mar 24, 201734.0734.3033.9534.0834.0818,125,100
Mar 23, 201734.0834.2633.9133.9633.9616,709,300
Mar 22, 201733.7834.2033.7834.1034.1016,646,100
Mar 21, 201734.4534.4733.7833.8833.8821,406,000
Mar 20, 201734.2034.3934.2034.2834.2814,974,100
Mar 17, 201734.3534.3834.1934.2334.2326,787,200
Mar 16, 201734.2534.4834.1034.2334.2314,521,600
Mar 15, 201734.0734.3534.0534.2434.2414,961,700
Mar 14, 201733.9434.1433.8434.1234.1214,578,400
Mar 13, 201734.2234.3334.0034.1034.1016,164,800
Mar 10, 201734.2434.3034.0834.2634.2619,038,400
Mar 09, 201734.0434.1133.8734.0734.0717,490,200
Mar 08, 201734.1834.2333.9334.0234.0218,686,700
Mar 07, 201734.0034.2533.9934.2034.2021,033,700
Mar 06, 201734.0434.2833.9634.1934.1917,605,100
Mar 03, 201734.4234.4434.2334.2934.2914,175,000
Mar 02, 201734.4134.5334.2134.3934.3916,137,700
Mar 01, 201734.2834.5134.1834.4434.4422,754,200
Feb 28, 201734.1634.2934.0434.1834.1823,093,100
Feb 27, 201734.2134.3234.1234.2634.2615,625,400
Feb 24, 201733.9834.3233.8034.3234.3221,137,300
Feb 23, 201734.2834.2833.9534.0434.0417,450,100
Feb 22, 201734.0434.1533.6634.0934.0926,632,700
Feb 21, 201733.6934.2133.6634.1334.1326,992,700
Feb 17, 201733.5233.7733.4333.7433.7431,841,200
Feb 16, 201733.2633.9733.2533.6033.6050,143,700
Feb 15, 201732.3532.8432.2932.8232.8241,169,400
Feb 14, 201731.9032.3131.7732.3132.3131,463,500
Feb 13, 201731.6732.0031.5531.9731.9726,518,800
Feb 10, 201731.4831.6331.2431.5131.5121,557,700
Feb 09, 201731.3531.6931.3031.5031.5018,706,900
Feb 08, 201731.4631.5531.2531.2731.2720,434,300
Feb 07, 201731.3831.6431.3331.4531.4518,420,200
Feb 06, 201731.2931.3131.1231.3031.3016,774,200
Feb 03, 201731.2731.3531.1231.3231.3221,288,800
Feb 02, 201730.6931.2630.5331.1831.1827,456,700
Feb 01, 201730.8530.8530.4230.5030.5019,504,600
Jan 31, 201730.6830.8930.5830.7230.7216,603,100
Jan 30, 201730.9431.0030.6330.8330.8315,481,800
Jan 27, 201730.7630.9830.6330.9830.9818,461,900
Jan 26, 201730.7630.8430.5630.7430.7420,116,800
Jan 25, 201731.0431.0530.6530.7030.7023,630,500
Jan 24, 201730.3430.7530.2930.6030.6024,934,200
Jan 23, 201730.1430.3030.0930.2730.2717,155,300
Jan 20, 201730.1230.2530.0030.1030.1022,754,400
Jan 19, 201730.0130.1929.9229.9829.9816,866,000
Jan 18, 201730.1230.1829.9530.0330.0315,724,000
Jan 17, 201730.0030.2529.8429.9929.9921,983,500
Jan 13, 201730.1030.2230.0130.0730.0717,136,600
Jan 12, 201730.1530.1629.8030.0430.0418,611,100
Jan 11, 201730.3330.4130.0330.1530.1522,291,300
Jan 10, 201730.1930.5530.1030.3830.3821,046,000
Jan 09, 201730.2230.3330.0830.1830.1817,177,800
Jan 06, 201730.1730.3530.0330.2330.2315,923,200
Jan 05, 201730.1030.3630.0730.1730.1718,372,500
*Close price adjusted for dividends and splits.
Loading more data...