CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201735.9036.3235.8135.9035.9027,548,700
Nov 16, 201736.0436.6735.8335.8835.8861,177,100
Nov 15, 201733.9734.3133.7534.1134.1130,829,600
Nov 14, 201733.8634.1633.8034.0434.0417,468,500
Nov 13, 201733.8634.2133.8333.9533.9516,441,500
Nov 10, 201734.0634.0933.6733.9933.9919,319,400
Nov 09, 201734.2934.3233.8734.0534.0516,785,000
Nov 08, 201734.3134.5034.1234.5034.5013,061,300
Nov 07, 201734.3234.4834.2134.4034.4011,332,900
Nov 06, 201734.3734.5634.2634.4134.4112,786,900
Nov 03, 201734.2834.4934.0334.4734.4713,414,400
Nov 02, 201734.5534.6434.1634.2134.2119,827,600
Nov 01, 201734.2934.7534.2834.6234.6222,051,300
Oct 31, 201733.9834.2433.9634.1534.1513,935,100
Oct 30, 201734.1334.3833.8234.0434.0418,345,100
Oct 27, 201734.1534.6234.0934.4334.4320,356,600
Oct 26, 201734.4134.5134.0734.2734.2714,616,100
Oct 25, 201734.7334.7334.1634.3034.3017,400,900
Oct 24, 201734.4034.6734.2534.5834.5816,280,200
Oct 23, 201734.4534.6834.2734.3534.3522,632,000
Oct 20, 201734.0234.3934.0134.2534.2524,361,400
Oct 19, 201733.5133.8933.4533.7533.7513,203,100
Oct 18, 201733.7233.7533.4433.5533.559,971,200
Oct 17, 201733.5933.6733.4633.6033.609,303,100
Oct 16, 201733.6033.6433.4733.5433.5410,509,100
Oct 13, 201733.4033.5733.3233.4733.4713,578,800
Oct 12, 201733.2633.4633.1733.2633.2617,905,600
Oct 11, 201733.3833.6333.2533.5933.5912,561,400
Oct 10, 201733.8833.9133.4733.5533.5518,011,000
Oct 09, 201733.7733.8933.6133.7633.768,728,400
Oct 06, 201733.6533.7833.5233.7533.7515,464,700
Oct 05, 201733.5833.6733.4133.5933.5914,524,800
Oct 04, 201733.5333.5633.2933.4433.4414,652,200
Oct 04, 20170.29 Dividend
Oct 03, 201733.7233.9033.6133.8533.5613,346,900
Oct 02, 201733.6133.7733.5233.7533.4616,555,200
Sep 29, 201733.3133.6733.2433.6333.3414,802,700
Sep 28, 201733.2233.4633.2233.3533.0615,496,900
Sep 27, 201733.7833.9233.3033.4833.1922,594,600
Sep 26, 201733.7634.1033.6733.7633.4726,138,300
Sep 25, 201733.3133.8433.2033.7233.4332,396,900
Sep 22, 201732.6633.5332.6433.3733.0828,234,900
Sep 21, 201732.7232.9032.5032.7032.4219,870,000
Sep 20, 201732.5532.7532.3932.6032.3219,865,400
Sep 19, 201732.4632.6532.4032.4932.2112,927,700
Sep 18, 201732.4332.6632.2632.5232.2417,290,900
Sep 15, 201732.2032.5032.1232.4432.1629,336,100
Sep 14, 201731.9132.2231.9132.1931.9118,194,800
Sep 13, 201732.3432.3931.9632.1831.9022,705,100
Sep 12, 201732.3032.4732.1932.4132.1318,923,100
Sep 11, 201731.7132.3031.6732.1931.9122,440,800
Sep 08, 201731.6831.7831.4631.4831.2115,339,500
Sep 07, 201731.9631.9731.7431.7631.4914,751,700
Sep 06, 201731.7531.9131.6331.8731.6016,962,300
Sep 05, 201732.1532.2431.4631.6231.3532,475,500
Sep 01, 201732.2232.3532.0332.3032.0214,686,600
Aug 31, 201732.1032.3431.9932.2131.9327,800,200
Aug 30, 201731.4732.2031.4231.9931.7222,988,700
Aug 29, 201731.2631.6331.1931.4831.2116,362,700
Aug 28, 201731.6031.6631.4131.5431.2712,958,900
Aug 25, 201731.3931.8031.3631.4431.1719,558,300
Aug 24, 201730.9531.4030.9031.2430.9722,576,100
Aug 23, 201731.2131.4030.9130.9230.6622,436,600
Aug 22, 201730.8531.3330.7531.2731.0024,747,200
Aug 21, 201730.3730.8030.3630.6830.4224,198,400
Aug 18, 201731.0031.0630.3630.3730.1134,802,200
Aug 17, 201731.4931.7730.8531.0430.7753,288,800
Aug 16, 201732.1032.4732.0632.3432.0629,052,000
Aug 15, 201731.8532.2131.8432.0931.8225,251,500
Aug 14, 201731.6931.8931.5631.8431.5721,756,700
Aug 11, 201731.2331.5531.0431.4731.2020,756,600
Aug 10, 201731.5631.5631.0031.0030.7323,517,400
Aug 09, 201731.5531.6831.3631.6231.3516,131,300
Aug 08, 201731.7532.0031.6031.6731.4015,375,700
Aug 07, 201731.7931.8831.6931.8431.5711,877,400
Aug 04, 201731.6731.9131.5831.8031.5316,929,500
Aug 03, 201731.5931.7231.4331.5631.2914,420,800
Aug 02, 201731.5731.5731.2531.5231.2515,845,600
Aug 01, 201731.5931.6631.4331.6531.3812,962,800
Jul 31, 201731.5431.5931.3731.4531.1819,256,400
Jul 28, 201731.4531.6031.2631.5231.2515,771,000
Jul 27, 201731.7331.7531.2131.5731.3021,437,400
Jul 26, 201732.1232.2331.5131.6631.3921,941,500
Jul 25, 201731.9032.2531.8832.1231.8414,990,000
Jul 24, 201731.8631.9331.6631.8631.5915,504,100
Jul 21, 201731.8632.0331.7131.8431.5713,973,800
Jul 20, 201731.9132.0531.7631.8631.5916,389,500
Jul 19, 201731.5132.0531.4631.9031.6321,567,900
Jul 18, 201731.4131.5131.1731.5131.2415,530,700
Jul 17, 201731.5031.6431.4531.5031.2316,427,500
Jul 14, 201731.3731.4531.2731.4231.1513,573,100
Jul 13, 201731.2631.2831.0831.2731.0015,934,200
Jul 12, 201731.2531.4431.1531.1630.8918,586,200
Jul 11, 201731.0531.1230.8631.0930.8212,806,000
Jul 10, 201730.8831.0930.8230.9830.7115,528,800
Jul 07, 201730.7631.0730.7530.9030.6415,860,600
Jul 06, 201730.9931.0230.6730.7230.4620,789,100
Jul 05, 201730.8531.2730.7331.1130.8424,270,300
Jul 05, 20170.29 Dividend
Jul 03, 201731.0931.6431.0331.3330.7714,112,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...