U.S. markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.09+0.18 (+0.35%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202151.8352.1551.6852.0952.0913,133,500
Apr 08, 202151.9452.0051.4551.9151.9115,111,300
Apr 07, 202152.0152.1451.5851.7751.7715,783,600
Apr 06, 202151.9852.2251.7852.0352.0315,126,100
Apr 05, 202151.6352.9251.6352.4152.4119,860,900
Apr 05, 20210.37 Dividend
Apr 01, 202151.7552.0751.3551.9851.6117,891,900
Mar 31, 202151.8352.0551.5551.7151.3422,212,400
Mar 30, 202152.1152.2951.1851.7751.4022,465,100
Mar 29, 202152.4052.9452.2852.5252.1525,032,800
Mar 26, 202150.6052.6450.5652.5752.2031,984,200
Mar 25, 202150.5851.4050.2950.5150.1534,537,700
Mar 24, 202149.9450.4549.6249.6549.3026,444,700
Mar 23, 202150.0250.6849.9050.0149.6528,328,200
Mar 22, 202148.9450.3848.9450.3049.9428,813,900
Mar 19, 202148.7149.2248.3248.9848.6365,364,000
Mar 18, 202148.5249.5748.5248.8048.4518,416,900
Mar 17, 202149.6149.6148.8949.4249.0718,096,000
Mar 16, 202149.1949.7449.1949.6749.3217,126,900
Mar 15, 202148.9049.4448.9049.4149.0615,523,600
Mar 12, 202148.8148.9948.4748.8248.4715,194,000
Mar 11, 202148.5149.0848.2348.8048.4521,975,400
Mar 10, 202148.4748.7948.1948.2947.9519,839,300
Mar 09, 202147.8248.3747.7247.8947.5526,500,600
Mar 08, 202146.2448.4046.2047.5147.1734,818,800
Mar 05, 202145.4546.7445.2746.2545.9233,195,700
Mar 04, 202145.1445.4744.1544.5644.2424,542,000
Mar 03, 202145.4345.5345.0045.1344.8116,846,800
Mar 02, 202145.9346.0845.4245.5245.2014,827,100
Mar 01, 202145.2246.2245.2245.9245.5917,394,100
Feb 26, 202145.5845.7844.7644.8744.5522,142,400
Feb 25, 202145.5946.2445.2445.5245.2021,916,700
Feb 24, 202145.2445.8045.0445.7445.4117,823,600
Feb 23, 202145.2645.7845.1045.5145.1919,714,900
Feb 22, 202145.2945.6844.8245.4345.1121,435,800
Feb 19, 202146.5446.6145.5845.6845.3525,117,700
Feb 18, 202146.3946.4045.6946.3446.0116,867,500
Feb 17, 202146.3246.4045.8746.2545.9213,296,300
Feb 16, 202147.2647.2646.4046.5146.1818,539,000
Feb 12, 202147.4347.6946.9147.2946.9515,238,700
Feb 11, 202147.3547.9147.2047.5847.2418,588,600
Feb 10, 202146.1547.4145.8347.2446.9044,540,900
Feb 09, 202148.7748.8348.4148.5048.1524,795,000
Feb 08, 202148.5649.3448.5648.9448.5925,215,400
Feb 05, 202147.5748.3447.5048.0847.7425,282,400
Feb 04, 202145.8747.3245.7747.2546.9122,285,700
Feb 03, 202145.7546.1645.5445.7745.4413,173,600
Feb 02, 202145.5245.9445.4345.8345.5016,520,900
Feb 01, 202144.9245.6344.6645.4045.0816,776,900
Jan 29, 202144.8545.3744.4844.5844.2622,575,200
Jan 28, 202145.9146.2745.3045.3445.0221,166,000
Jan 27, 202145.2446.4645.0845.7045.3729,634,500
Jan 26, 202144.8945.3544.7745.2644.9413,087,800
Jan 25, 202145.0445.1744.7145.0344.7116,581,300
Jan 22, 202144.7544.8944.2344.7744.4514,643,400
Jan 21, 202145.2045.2444.7245.1144.7917,495,900
Jan 20, 202145.3345.5045.1445.3445.0216,499,400
Jan 19, 202145.3345.6344.7745.1944.8728,868,800
Jan 15, 202144.9645.6544.8845.4345.1130,271,700
Jan 14, 202144.8745.6044.8545.1544.8322,333,500
Jan 13, 202145.2945.9745.1845.3645.0419,367,300
Jan 12, 202145.3045.9344.9645.7945.4620,145,000
Jan 11, 202145.1545.9545.0245.3645.0425,062,300
Jan 08, 202144.4845.4144.2545.0644.7420,936,300
Jan 07, 202144.2045.1144.1744.9644.6418,218,800
Jan 06, 202144.1344.8743.8944.4044.0821,823,100
Jan 05, 202143.6844.0743.3843.9843.6717,763,700
Jan 04, 202144.3144.3743.3543.9643.6524,392,500
Jan 04, 20210.36 Dividend
Dec 31, 202044.3844.8444.1644.7544.0715,105,500
Dec 30, 202044.7445.0644.4444.4843.8111,043,100
Dec 29, 202044.9745.2544.5344.6443.9711,829,000
Dec 28, 202044.9345.3444.7244.9244.2413,458,400
Dec 24, 202044.4544.5944.2344.5443.875,720,500
Dec 23, 202044.6544.8044.3544.3843.7112,032,600
Dec 22, 202044.4445.0744.4444.6944.0116,024,000
Dec 21, 202044.4744.9644.0744.8844.2019,865,300
Dec 18, 202044.9045.5744.7745.4444.7541,027,000
Dec 17, 202044.9144.9344.6044.8244.1416,141,600
Dec 16, 202044.7045.1444.5344.7244.0416,192,000
Dec 15, 202044.3944.8044.1444.7244.0418,165,300
Dec 14, 202044.2744.9144.1544.2443.5716,112,300
Dec 11, 202043.9444.3343.7244.3243.6514,577,700
Dec 10, 202044.5444.6144.1144.3243.6517,741,500
Dec 09, 202044.4744.8344.3644.6944.0122,679,800
Dec 08, 202044.2144.5343.9344.3743.7013,348,500
Dec 07, 202044.2944.4943.9144.3543.6814,086,800
Dec 04, 202043.8944.5143.8944.3843.7117,319,800
Dec 03, 202043.7844.1443.6044.1143.4427,710,700
Dec 02, 202043.3943.9643.3543.8943.2317,422,200
Dec 01, 202043.0144.0743.0143.5442.8823,948,800
Nov 30, 202042.4443.0542.4143.0242.3734,741,600
Nov 27, 202042.8642.9842.6442.7042.0510,769,500
Nov 25, 202042.7842.8042.2142.5041.8622,617,700
Nov 24, 202042.1442.7141.9042.6141.9722,849,700
Nov 23, 202041.0341.8041.0241.6441.0119,651,400
Nov 20, 202041.0541.3940.9240.9740.3519,776,300
Nov 19, 202041.0041.3740.7741.1740.5522,177,700
Nov 18, 202041.9042.2441.2641.3240.7021,327,700
Nov 17, 202041.9242.3541.6241.8841.2523,140,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...