CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201733.6033.6433.4733.5433.5410,506,100
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
Jun 30, 201731.7931.7931.3031.3030.7423,604,600
Jun 29, 201731.7932.0331.2531.4130.8527,664,500
Jun 28, 201731.7832.2831.7632.0831.5117,732,300
Jun 27, 201732.0932.2631.7631.7631.2023,224,200
Jun 26, 201732.2232.5032.1832.2431.6722,175,000
Jun 23, 201731.8532.3031.7532.0931.5225,792,200
Jun 22, 201731.9132.0031.7031.8531.2819,436,600
Jun 21, 201731.7331.8731.5131.8431.2820,386,100
Jun 20, 201731.9432.1631.8431.8531.2818,190,100
Jun 19, 201731.7732.0231.5831.9931.4218,459,200
Jun 16, 201731.6131.6431.2031.6331.0736,367,400
Jun 15, 201731.2531.6431.2231.5831.0219,328,000
Jun 14, 201731.8731.9731.3331.6031.0424,940,400
Jun 13, 201731.3031.8031.2831.7031.1427,781,000
Jun 12, 201731.3431.6431.1531.2530.7025,784,400
Jun 09, 201731.6431.8331.0931.3730.8125,376,600
Jun 08, 201731.5331.8131.5231.6131.0521,732,000
Jun 07, 201731.6131.7231.4431.6131.0514,948,400
Jun 06, 201731.7531.7631.5031.5631.0016,186,600
Jun 05, 201732.0532.0531.5731.7631.2015,976,000
Jun 02, 201731.9332.0631.6831.9831.4120,085,200
Jun 01, 201731.5231.8231.4731.8231.2615,525,500
May 31, 201731.7831.8931.4731.5330.9730,196,700
May 30, 201731.4031.8131.3931.6831.1217,108,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...