Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

30.37-0.67 (-2.16%)

At close: 4:00PM EDT

30.37 0.00 (0.00%)
Pre-Market: 7:08AM EDT

People also watch
INTC ORCL IBM QCOM MSFT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2017	31.00	31.06	30.36	30.37	30.37	34,786,100
Aug 17, 2017	31.49	31.77	30.85	31.04	31.04	53,288,800
Aug 16, 2017	32.10	32.47	32.06	32.34	32.34	29,052,000
Aug 15, 2017	31.85	32.21	31.84	32.09	32.09	25,251,500
Aug 14, 2017	31.69	31.89	31.56	31.84	31.84	21,756,700
Aug 11, 2017	31.23	31.55	31.04	31.47	31.47	20,756,600
Aug 10, 2017	31.56	31.56	31.00	31.00	31.00	23,517,400
Aug 09, 2017	31.55	31.68	31.36	31.62	31.62	16,131,300
Aug 08, 2017	31.75	32.00	31.60	31.67	31.67	15,375,700
Aug 07, 2017	31.79	31.88	31.69	31.84	31.84	11,877,400
Aug 04, 2017	31.67	31.91	31.58	31.80	31.80	16,929,500
Aug 03, 2017	31.59	31.72	31.43	31.56	31.56	14,420,800
Aug 02, 2017	31.57	31.57	31.25	31.52	31.52	15,845,600
Aug 01, 2017	31.59	31.66	31.43	31.65	31.65	12,962,800
Jul 31, 2017	31.54	31.59	31.37	31.45	31.45	19,256,400
Jul 28, 2017	31.45	31.60	31.26	31.52	31.52	15,771,000
Jul 27, 2017	31.73	31.75	31.21	31.57	31.57	21,437,400
Jul 26, 2017	32.12	32.23	31.51	31.66	31.66	21,941,500
Jul 25, 2017	31.90	32.25	31.88	32.12	32.12	14,990,000
Jul 24, 2017	31.86	31.93	31.66	31.86	31.86	15,504,100
Jul 21, 2017	31.86	32.03	31.71	31.84	31.84	13,973,800
Jul 20, 2017	31.91	32.05	31.76	31.86	31.86	16,389,500
Jul 19, 2017	31.51	32.05	31.46	31.90	31.90	21,567,900
Jul 18, 2017	31.41	31.51	31.17	31.51	31.51	15,530,700
Jul 17, 2017	31.50	31.64	31.45	31.50	31.50	16,427,500
Jul 14, 2017	31.37	31.45	31.27	31.42	31.42	13,573,100
Jul 13, 2017	31.26	31.28	31.08	31.27	31.27	15,934,200
Jul 12, 2017	31.25	31.44	31.15	31.16	31.16	18,586,200
Jul 11, 2017	31.05	31.12	30.86	31.09	31.09	12,806,000
Jul 10, 2017	30.88	31.09	30.82	30.98	30.98	15,528,800
Jul 07, 2017	30.76	31.07	30.75	30.90	30.90	15,860,600
Jul 06, 2017	30.99	31.02	30.67	30.72	30.72	20,789,100
Jul 05, 2017	30.85	31.27	30.73	31.11	31.11	24,270,300
Jul 05, 2017	0.29 Dividend
Jul 03, 2017	31.09	31.64	31.03	31.33	31.04	14,112,100
Jun 30, 2017	31.79	31.79	31.30	31.30	31.01	23,391,700
Jun 29, 2017	31.79	32.03	31.25	31.41	31.12	27,664,500
Jun 28, 2017	31.78	32.28	31.76	32.08	31.78	17,732,300
Jun 27, 2017	32.09	32.26	31.76	31.76	31.47	23,224,200
Jun 26, 2017	32.22	32.50	32.18	32.24	31.94	22,175,000
Jun 23, 2017	31.85	32.30	31.75	32.09	31.79	25,792,200
Jun 22, 2017	31.91	32.00	31.70	31.85	31.56	19,436,600
Jun 21, 2017	31.73	31.87	31.51	31.84	31.55	20,386,100
Jun 20, 2017	31.94	32.16	31.84	31.85	31.56	18,190,100
Jun 19, 2017	31.77	32.02	31.58	31.99	31.69	18,459,200
Jun 16, 2017	31.61	31.64	31.20	31.63	31.34	36,367,400
Jun 15, 2017	31.25	31.64	31.22	31.58	31.29	19,328,000
Jun 14, 2017	31.87	31.97	31.33	31.60	31.31	24,940,400
Jun 13, 2017	31.30	31.80	31.28	31.70	31.41	27,781,000
Jun 12, 2017	31.34	31.64	31.15	31.25	30.96	25,784,400
Jun 09, 2017	31.64	31.83	31.09	31.37	31.08	25,376,600
Jun 08, 2017	31.53	31.81	31.52	31.61	31.32	21,828,600
Jun 07, 2017	31.61	31.72	31.44	31.61	31.32	14,948,400
Jun 06, 2017	31.75	31.76	31.50	31.56	31.27	16,186,600
Jun 05, 2017	32.05	32.05	31.57	31.76	31.47	15,976,000
Jun 02, 2017	31.93	32.06	31.68	31.98	31.68	20,085,200
Jun 01, 2017	31.52	31.82	31.47	31.82	31.53	15,525,500
May 31, 2017	31.78	31.89	31.47	31.53	31.24	30,196,700
May 30, 2017	31.40	31.81	31.39	31.68	31.39	17,108,300
May 26, 2017	31.51	31.59	31.36	31.50	31.21	16,354,500
May 25, 2017	31.55	31.69	31.37	31.44	31.15	21,586,500
May 24, 2017	31.93	31.94	31.22	31.49	31.20	23,446,300
May 23, 2017	31.83	31.87	31.52	31.76	31.47	29,827,500
May 22, 2017	31.15	31.98	31.15	31.59	31.30	35,085,200
May 19, 2017	31.74	31.78	31.02	31.21	30.92	39,859,200
May 18, 2017	31.10	31.51	30.37	31.38	31.09	85,500,500
May 17, 2017	34.20	34.31	33.80	33.82	33.51	38,787,800
May 16, 2017	34.24	34.33	34.03	34.30	33.98	18,950,000
May 15, 2017	34.00	34.46	33.97	34.23	33.91	31,531,000
May 12, 2017	33.60	33.62	33.14	33.45	33.14	20,194,300
May 11, 2017	33.72	33.82	33.48	33.63	33.32	17,515,600
May 10, 2017	33.90	33.90	33.58	33.74	33.43	17,481,400
May 09, 2017	34.14	34.26	33.84	33.90	33.59	18,855,900
May 08, 2017	34.46	34.60	34.15	34.29	33.97	13,232,700
May 05, 2017	34.25	34.40	34.07	34.39	34.07	15,091,800
May 04, 2017	34.33	34.49	34.07	34.18	33.86	13,638,500
May 03, 2017	34.16	34.34	34.12	34.25	33.93	14,432,200
May 02, 2017	34.06	34.24	33.93	34.24	33.92	15,983,600
May 01, 2017	34.11	34.14	33.81	33.97	33.66	13,577,300
Apr 28, 2017	33.88	34.08	33.67	34.07	33.75	20,461,700
Apr 27, 2017	34.01	34.11	33.62	33.75	33.44	26,639,000
Apr 26, 2017	33.58	33.63	33.37	33.40	33.09	17,949,700
Apr 25, 2017	33.39	33.52	33.35	33.42	33.11	15,058,800
Apr 24, 2017	33.24	33.36	33.13	33.28	32.97	15,400,500
Apr 21, 2017	32.94	32.94	32.67	32.82	32.52	13,877,700
Apr 20, 2017	32.79	32.95	32.72	32.83	32.53	11,927,500
Apr 19, 2017	32.80	32.89	32.61	32.65	32.35	16,373,800
Apr 18, 2017	32.56	32.73	32.45	32.67	32.37	13,349,600
Apr 17, 2017	32.48	32.67	32.45	32.61	32.31	11,961,200
Apr 13, 2017	32.71	32.85	32.42	32.42	32.12	16,234,900
Apr 12, 2017	32.86	32.96	32.50	32.62	32.32	25,455,100
Apr 11, 2017	33.04	33.08	32.64	32.92	32.62	18,945,800
Apr 10, 2017	32.96	33.22	32.87	33.01	32.70	14,824,100
Apr 07, 2017	33.10	33.15	32.92	32.96	32.65	13,942,800
Apr 06, 2017	33.00	33.28	32.89	33.08	32.77	15,316,800
Apr 05, 2017	33.49	33.53	32.97	33.00	32.69	17,572,500
Apr 04, 2017	33.25	33.42	32.93	33.41	33.10	18,602,600
Apr 04, 2017	0.29 Dividend
Apr 03, 2017	33.70	33.94	33.46	33.58	32.98	19,367,800
Mar 31, 2017	33.72	33.88	33.66	33.80	33.20	14,038,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures2,426.50-0.25 (-0.01%)

Dow Futures21,676.00-3.00 (-0.01%)

Cisco Systems, Inc. (CSCO)

S&P Futures
2,426.50
-0.25 (-0.01%)

Dow Futures
21,676.00
-3.00 (-0.01%)