CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201945.6945.6644.9345.0845.0817,510,504
Nov 19, 201945.3945.6045.0845.4745.4719,612,600
Nov 18, 201944.9845.1944.4445.1545.1522,742,800
Nov 15, 201945.0745.6544.8145.0945.0932,385,000
Nov 14, 201945.5646.0044.6044.9144.9165,568,900
Nov 13, 201948.2448.8548.1548.4648.4625,187,000
Nov 12, 201948.2948.7448.1248.3748.3715,632,900
Nov 11, 201948.0148.4747.5648.1048.1019,590,400
Nov 08, 201948.4248.8548.0548.8348.8314,407,000
Nov 07, 201948.6148.9848.2048.4248.4216,717,800
Nov 06, 201947.8148.5047.7948.2748.2715,904,500
Nov 05, 201947.5947.9247.2647.7647.7618,988,900
Nov 04, 201947.5047.8847.3247.4847.4815,018,900
Nov 01, 201946.8547.4946.6447.0347.0324,404,100
Oct 31, 201947.6047.6547.1047.5147.5112,488,300
Oct 30, 201947.3047.5847.1647.5647.5612,062,000
Oct 29, 201947.0047.4346.9147.2447.2413,713,900
Oct 28, 201947.1547.6047.0647.1747.1713,859,700
Oct 25, 201946.5446.9946.4646.9046.9015,701,200
Oct 24, 201947.2347.2346.1046.4146.4118,338,800
Oct 23, 201947.4747.7046.8447.0547.0515,647,100
Oct 22, 201947.5047.8947.4047.5547.5515,067,100
Oct 21, 201947.1447.4846.9747.3947.3913,277,700
Oct 18, 201947.1047.2746.6646.7146.7117,226,200
Oct 17, 201947.1547.3046.6047.0347.0314,352,400
Oct 16, 201946.3646.8846.3246.7946.7916,454,200
Oct 15, 201946.2546.5846.0446.3646.3618,794,400
Oct 14, 201946.5546.5546.0046.0546.0515,076,900
Oct 11, 201946.6747.3046.4646.5646.5625,153,600
Oct 10, 201946.0546.2345.5546.1546.1524,698,500
Oct 09, 201946.9247.1746.6646.8446.8416,768,600
Oct 08, 201947.5047.5446.3546.3946.3923,022,400
Oct 07, 201947.4748.1347.3247.7747.7714,625,200
Oct 04, 201947.2547.6346.9547.5247.5216,718,800
Oct 03, 201946.3247.0845.7047.0647.0615,915,500
Oct 03, 20190.35 Dividend
Oct 02, 201947.3547.3846.0146.5646.2130,722,400
Oct 01, 201949.6549.8747.3647.7447.3824,185,600
Sep 30, 201948.9549.6648.9549.4149.0414,903,600
Sep 27, 201949.0049.4748.6048.8448.4716,065,300
Sep 26, 201949.4349.4948.2648.8348.4620,172,900
Sep 25, 201949.0549.7748.5849.6149.2414,013,500
Sep 24, 201949.7550.2048.9349.1248.7526,717,200
Sep 23, 201949.6649.7549.2849.4249.0516,450,000
Sep 20, 201949.2949.8748.8749.6049.2348,301,300
Sep 19, 201949.3549.9249.0449.1948.8215,349,400
Sep 18, 201949.4749.7448.7849.3448.9712,563,800
Sep 17, 201949.9850.0249.1849.4149.0416,070,600
Sep 16, 201949.8050.1849.7949.9649.5813,025,600
Sep 13, 201950.0150.2249.7650.0349.6515,867,800
Sep 12, 201950.2850.3049.4149.9349.5516,546,700
Sep 11, 201949.9550.0749.3350.0349.6518,656,000
Sep 10, 201948.5749.3547.9549.2148.8416,119,200
Sep 09, 201948.9749.0148.4648.5848.2121,175,100
Sep 06, 201948.6548.9948.2748.8448.4717,939,100
Sep 05, 201948.0248.7147.7848.4248.0618,434,200
Sep 04, 201947.0247.4146.8947.3246.9613,691,300
Sep 03, 201946.6346.9746.2046.5046.1517,009,400
Aug 30, 201947.5247.5746.5546.8146.4619,248,400
Aug 29, 201947.5947.9147.1147.2746.9114,733,400
Aug 28, 201946.5346.9646.2446.8746.5211,187,600
Aug 27, 201947.5447.6546.6946.7946.4420,859,000
Aug 26, 201947.0547.2746.6747.1046.7514,820,100
Aug 23, 201947.9048.5246.4346.6146.2625,871,100
Aug 22, 201949.2449.3347.9448.1847.8221,515,100
Aug 21, 201948.5048.9348.3648.7748.4018,365,400
Aug 20, 201948.5448.5947.9247.9347.5718,201,600
Aug 19, 201947.9048.6047.4948.5048.1426,384,800
Aug 16, 201946.4247.3646.4046.9646.6124,471,800
Aug 15, 201947.3647.9446.0046.2545.9061,129,100
Aug 14, 201952.1252.1250.1350.6150.2328,688,100
Aug 13, 201951.4753.0751.2052.7252.3221,499,500
Aug 12, 201952.2752.3651.3451.5451.1516,388,300
Aug 09, 201952.7852.8752.0452.4352.0417,425,000
Aug 08, 201952.7953.3652.5953.1652.7626,093,500
Aug 07, 201951.8352.4951.2152.3451.9524,128,600
Aug 06, 201951.9552.7351.6052.6052.2020,708,400
Aug 05, 201952.3952.5450.9451.3750.9829,931,800
Aug 02, 201954.2254.3252.5853.2552.8529,021,900
Aug 01, 201955.8456.8955.1655.3954.9719,020,600
Jul 31, 201956.3356.8354.9055.4054.9817,441,200
Jul 30, 201956.8556.9056.3556.4756.059,623,400
Jul 29, 201956.6957.1556.5456.9356.5012,051,100
Jul 26, 201956.6856.8456.3756.5356.1115,243,000
Jul 25, 201957.3657.5056.3756.6256.1915,127,200
Jul 24, 201957.5857.6857.1157.2356.8018,177,000
Jul 23, 201958.0658.1057.4857.7157.2812,692,200
Jul 22, 201957.4658.0157.3757.7357.3010,485,600
Jul 19, 201957.8158.0757.3257.3656.9313,882,400
Jul 18, 201957.0557.7956.9057.7457.3110,287,400
Jul 17, 201957.5757.7957.1957.2156.789,266,900
Jul 16, 201958.1358.2657.4657.6257.1911,501,100
Jul 15, 201958.0058.2357.8758.0557.618,809,700
Jul 12, 201957.5857.9957.5757.9557.5113,660,400
Jul 11, 201957.3757.6256.9257.3056.8715,994,600
Jul 10, 201956.6957.6556.6057.1356.7019,362,600
Jul 09, 201956.3756.6956.0456.3455.9219,564,000
Jul 08, 201956.2556.4855.9656.1955.7715,835,100
Jul 05, 201956.0056.7355.7156.6056.1714,273,900
Jul 03, 201955.7756.5455.5456.4856.0613,866,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...