CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201948.8349.5948.4449.4349.4330,070,300
Feb 14, 201948.8549.6848.3448.4048.4047,598,600
Feb 13, 201947.8647.9547.1247.5047.5028,325,600
Feb 12, 201947.2748.1547.1647.8947.8923,909,200
Feb 11, 201947.3447.7147.1347.5847.5819,363,600
Feb 08, 201946.4047.2046.3047.1947.1918,407,100
Feb 07, 201947.1947.3246.4946.7046.7020,331,200
Feb 06, 201947.1247.5946.9547.4847.4818,160,500
Feb 05, 201947.4247.4647.0847.2647.2616,946,300
Feb 04, 201947.2247.4747.1247.3547.3515,743,100
Feb 01, 201947.3747.5647.0547.3447.3416,266,500
Jan 31, 201946.7247.3846.5247.2947.2923,693,600
Jan 30, 201945.9446.9345.9246.7146.7118,329,300
Jan 29, 201945.8146.0545.6545.9645.9614,470,100
Jan 28, 201945.7345.7745.2345.7545.7518,296,700
Jan 25, 201946.1246.6645.9546.1346.1324,196,600
Jan 24, 201945.6345.7545.2345.6145.6117,360,600
Jan 23, 201945.1445.8845.0245.4645.4624,770,400
Jan 22, 201944.8845.2444.3844.7844.7821,338,400
Jan 18, 201944.4845.3544.3145.0345.0324,416,500
Jan 17, 201943.8744.5343.8044.2144.2118,826,200
Jan 16, 201944.1244.2443.7643.9643.9617,262,500
Jan 15, 201943.3344.0443.1544.0244.0217,744,100
Jan 14, 201943.0843.3943.0043.2143.2116,243,600
Jan 11, 201943.1143.5442.8943.4943.4917,378,400
Jan 10, 201943.1143.2942.5843.2443.2423,277,600
Jan 09, 201943.8743.8743.1743.3243.3222,640,000
Jan 08, 201943.5743.9443.1043.5643.5622,071,400
Jan 07, 201942.8643.6542.7643.2143.2119,488,100
Jan 04, 201941.8543.0041.5342.9242.9227,515,000
Jan 03, 201942.3042.4140.9641.0741.0729,606,700
Jan 03, 20190.33 Dividend
Jan 02, 201942.2843.2042.2142.9542.6223,833,500
Dec 31, 201843.1943.5542.8943.3343.0020,581,200
Dec 28, 201843.1743.5342.4642.7742.4422,447,300
Dec 27, 201841.8942.9341.1542.9142.5828,404,100
Dec 26, 201840.6842.5040.4042.4742.1433,335,900
Dec 24, 201841.7041.8140.2540.2839.9724,069,400
Dec 21, 201842.9143.4641.7441.8541.5377,915,100
Dec 20, 201842.9943.2341.8742.4942.1638,810,900
Dec 19, 201843.8944.9242.5743.1442.8134,820,100
Dec 18, 201844.5544.6143.7344.0643.7230,513,800
Dec 17, 201845.8245.9943.9144.2043.8636,610,300
Dec 14, 201846.3746.6245.6445.8245.4727,364,500
Dec 13, 201847.6847.9747.1347.4747.1120,051,700
Dec 12, 201847.9248.2047.3647.4247.0623,157,200
Dec 11, 201847.8647.9046.7147.0946.7326,048,500
Dec 10, 201846.3047.1345.8246.8646.5028,682,000
Dec 07, 201848.1648.4946.3646.4446.0838,298,000
Dec 06, 201846.9948.4646.4748.3948.0240,133,000
Dec 04, 201848.7049.1447.2547.3546.9930,802,700
Dec 03, 201848.3248.7948.0848.7448.3724,690,100
Nov 30, 201847.2747.9146.9247.8747.5041,619,100
Nov 29, 201846.9047.7646.9047.3446.9822,650,800
Nov 28, 201846.3047.4846.1247.2946.9324,293,800
Nov 27, 201845.4546.3945.2146.1245.7721,472,700
Nov 26, 201845.1445.6445.0945.5745.2218,275,900
Nov 23, 201844.4545.1244.3944.5444.209,372,900
Nov 21, 201844.9545.1844.4044.8944.5520,117,400
Nov 20, 201844.9245.2944.1444.4944.1528,430,600
Nov 19, 201846.3546.5845.2545.7545.4028,370,400
Nov 16, 201846.4647.0446.1346.3545.9931,327,400
Nov 15, 201846.8047.1045.1546.7746.4145,983,300
Nov 14, 201845.4645.6444.0844.3343.9936,613,500
Nov 13, 201845.7046.0645.0345.1244.7726,196,700
Nov 12, 201847.1447.2545.5445.6245.2725,913,500
Nov 09, 201848.0848.2546.7047.1146.7522,015,400
Nov 08, 201847.8748.4447.8748.4448.0721,002,000
Nov 07, 201846.9847.9346.7547.9047.5319,990,400
Nov 06, 201846.0446.6246.0046.5046.1415,446,700
Nov 05, 201845.7446.4445.3546.1445.7917,525,200
Nov 02, 201845.7246.0944.9845.4845.1325,581,300
Nov 01, 201845.6745.8845.1045.6545.3024,662,100
Oct 31, 201845.0546.3044.8945.7545.4026,023,700
Oct 30, 201843.9244.7043.7544.5844.2425,924,600
Oct 29, 201844.8945.0542.9443.8443.5028,214,200
Oct 26, 201844.5745.1143.7844.2543.9131,806,600
Oct 25, 201844.6245.8144.2145.4745.1227,054,500
Oct 24, 201845.4945.6843.9644.0743.7329,588,800
Oct 23, 201845.1545.7744.4445.4245.0721,836,200
Oct 22, 201845.7746.2845.4145.7645.4119,195,400
Oct 19, 201845.4046.2045.1345.3444.9921,356,300
Oct 18, 201846.3046.4945.1545.4645.1119,044,600
Oct 17, 201845.8946.2345.2245.9445.5917,803,400
Oct 16, 201845.2945.9444.8545.8245.4722,669,400
Oct 15, 201845.5245.7244.6744.6744.3326,160,500
Oct 12, 201844.9345.8544.4645.7145.3635,424,000
Oct 11, 201845.4645.6043.9244.1243.7836,496,300
Oct 10, 201847.4447.5145.5445.6345.2833,055,800
Oct 09, 201847.5348.0347.2847.4947.1317,008,400
Oct 08, 201847.9248.5047.1547.5247.1523,791,400
Oct 05, 201848.4048.8547.6148.1347.7619,103,300
Oct 04, 201848.6348.7748.0448.3848.0122,110,900
Oct 04, 20180.33 Dividend
Oct 03, 201849.2649.4749.0749.1448.4316,737,500
Oct 02, 201848.7549.1448.6749.0148.3115,671,600
Oct 01, 201849.0049.1448.6748.8748.1713,669,500
Sep 28, 201848.2748.8048.0648.6547.9515,474,300
Sep 27, 201848.3348.7648.2148.3347.6415,910,100
Sep 26, 201848.7449.0648.2748.4147.7220,080,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...