CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2019 | 45.69 | 45.66 | 44.93 | 45.08 | 45.08 | 17,510,504 |
| Nov 19, 2019 | 45.39 | 45.60 | 45.08 | 45.47 | 45.47 | 19,612,600 |
| Nov 18, 2019 | 44.98 | 45.19 | 44.44 | 45.15 | 45.15 | 22,742,800 |
| Nov 15, 2019 | 45.07 | 45.65 | 44.81 | 45.09 | 45.09 | 32,385,000 |
| Nov 14, 2019 | 45.56 | 46.00 | 44.60 | 44.91 | 44.91 | 65,568,900 |
| Nov 13, 2019 | 48.24 | 48.85 | 48.15 | 48.46 | 48.46 | 25,187,000 |
| Nov 12, 2019 | 48.29 | 48.74 | 48.12 | 48.37 | 48.37 | 15,632,900 |
| Nov 11, 2019 | 48.01 | 48.47 | 47.56 | 48.10 | 48.10 | 19,590,400 |
| Nov 08, 2019 | 48.42 | 48.85 | 48.05 | 48.83 | 48.83 | 14,407,000 |
| Nov 07, 2019 | 48.61 | 48.98 | 48.20 | 48.42 | 48.42 | 16,717,800 |
| Nov 06, 2019 | 47.81 | 48.50 | 47.79 | 48.27 | 48.27 | 15,904,500 |
| Nov 05, 2019 | 47.59 | 47.92 | 47.26 | 47.76 | 47.76 | 18,988,900 |
| Nov 04, 2019 | 47.50 | 47.88 | 47.32 | 47.48 | 47.48 | 15,018,900 |
| Nov 01, 2019 | 46.85 | 47.49 | 46.64 | 47.03 | 47.03 | 24,404,100 |
| Oct 31, 2019 | 47.60 | 47.65 | 47.10 | 47.51 | 47.51 | 12,488,300 |
| Oct 30, 2019 | 47.30 | 47.58 | 47.16 | 47.56 | 47.56 | 12,062,000 |
| Oct 29, 2019 | 47.00 | 47.43 | 46.91 | 47.24 | 47.24 | 13,713,900 |
| Oct 28, 2019 | 47.15 | 47.60 | 47.06 | 47.17 | 47.17 | 13,859,700 |
| Oct 25, 2019 | 46.54 | 46.99 | 46.46 | 46.90 | 46.90 | 15,701,200 |
| Oct 24, 2019 | 47.23 | 47.23 | 46.10 | 46.41 | 46.41 | 18,338,800 |
| Oct 23, 2019 | 47.47 | 47.70 | 46.84 | 47.05 | 47.05 | 15,647,100 |
| Oct 22, 2019 | 47.50 | 47.89 | 47.40 | 47.55 | 47.55 | 15,067,100 |
| Oct 21, 2019 | 47.14 | 47.48 | 46.97 | 47.39 | 47.39 | 13,277,700 |
| Oct 18, 2019 | 47.10 | 47.27 | 46.66 | 46.71 | 46.71 | 17,226,200 |
| Oct 17, 2019 | 47.15 | 47.30 | 46.60 | 47.03 | 47.03 | 14,352,400 |
| Oct 16, 2019 | 46.36 | 46.88 | 46.32 | 46.79 | 46.79 | 16,454,200 |
| Oct 15, 2019 | 46.25 | 46.58 | 46.04 | 46.36 | 46.36 | 18,794,400 |
| Oct 14, 2019 | 46.55 | 46.55 | 46.00 | 46.05 | 46.05 | 15,076,900 |
| Oct 11, 2019 | 46.67 | 47.30 | 46.46 | 46.56 | 46.56 | 25,153,600 |
| Oct 10, 2019 | 46.05 | 46.23 | 45.55 | 46.15 | 46.15 | 24,698,500 |
| Oct 09, 2019 | 46.92 | 47.17 | 46.66 | 46.84 | 46.84 | 16,768,600 |
| Oct 08, 2019 | 47.50 | 47.54 | 46.35 | 46.39 | 46.39 | 23,022,400 |
| Oct 07, 2019 | 47.47 | 48.13 | 47.32 | 47.77 | 47.77 | 14,625,200 |
| Oct 04, 2019 | 47.25 | 47.63 | 46.95 | 47.52 | 47.52 | 16,718,800 |
| Oct 03, 2019 | 46.32 | 47.08 | 45.70 | 47.06 | 47.06 | 15,915,500 |
| Oct 03, 2019 | 0.35 Dividend | |||||
| Oct 02, 2019 | 47.35 | 47.38 | 46.01 | 46.56 | 46.21 | 30,722,400 |
| Oct 01, 2019 | 49.65 | 49.87 | 47.36 | 47.74 | 47.38 | 24,185,600 |
| Sep 30, 2019 | 48.95 | 49.66 | 48.95 | 49.41 | 49.04 | 14,903,600 |
| Sep 27, 2019 | 49.00 | 49.47 | 48.60 | 48.84 | 48.47 | 16,065,300 |
| Sep 26, 2019 | 49.43 | 49.49 | 48.26 | 48.83 | 48.46 | 20,172,900 |
| Sep 25, 2019 | 49.05 | 49.77 | 48.58 | 49.61 | 49.24 | 14,013,500 |
| Sep 24, 2019 | 49.75 | 50.20 | 48.93 | 49.12 | 48.75 | 26,717,200 |
| Sep 23, 2019 | 49.66 | 49.75 | 49.28 | 49.42 | 49.05 | 16,450,000 |
| Sep 20, 2019 | 49.29 | 49.87 | 48.87 | 49.60 | 49.23 | 48,301,300 |
| Sep 19, 2019 | 49.35 | 49.92 | 49.04 | 49.19 | 48.82 | 15,349,400 |
| Sep 18, 2019 | 49.47 | 49.74 | 48.78 | 49.34 | 48.97 | 12,563,800 |
| Sep 17, 2019 | 49.98 | 50.02 | 49.18 | 49.41 | 49.04 | 16,070,600 |
| Sep 16, 2019 | 49.80 | 50.18 | 49.79 | 49.96 | 49.58 | 13,025,600 |
| Sep 13, 2019 | 50.01 | 50.22 | 49.76 | 50.03 | 49.65 | 15,867,800 |
| Sep 12, 2019 | 50.28 | 50.30 | 49.41 | 49.93 | 49.55 | 16,546,700 |
| Sep 11, 2019 | 49.95 | 50.07 | 49.33 | 50.03 | 49.65 | 18,656,000 |
| Sep 10, 2019 | 48.57 | 49.35 | 47.95 | 49.21 | 48.84 | 16,119,200 |
| Sep 09, 2019 | 48.97 | 49.01 | 48.46 | 48.58 | 48.21 | 21,175,100 |
| Sep 06, 2019 | 48.65 | 48.99 | 48.27 | 48.84 | 48.47 | 17,939,100 |
| Sep 05, 2019 | 48.02 | 48.71 | 47.78 | 48.42 | 48.06 | 18,434,200 |
| Sep 04, 2019 | 47.02 | 47.41 | 46.89 | 47.32 | 46.96 | 13,691,300 |
| Sep 03, 2019 | 46.63 | 46.97 | 46.20 | 46.50 | 46.15 | 17,009,400 |
| Aug 30, 2019 | 47.52 | 47.57 | 46.55 | 46.81 | 46.46 | 19,248,400 |
| Aug 29, 2019 | 47.59 | 47.91 | 47.11 | 47.27 | 46.91 | 14,733,400 |
| Aug 28, 2019 | 46.53 | 46.96 | 46.24 | 46.87 | 46.52 | 11,187,600 |
| Aug 27, 2019 | 47.54 | 47.65 | 46.69 | 46.79 | 46.44 | 20,859,000 |
| Aug 26, 2019 | 47.05 | 47.27 | 46.67 | 47.10 | 46.75 | 14,820,100 |
| Aug 23, 2019 | 47.90 | 48.52 | 46.43 | 46.61 | 46.26 | 25,871,100 |
| Aug 22, 2019 | 49.24 | 49.33 | 47.94 | 48.18 | 47.82 | 21,515,100 |
| Aug 21, 2019 | 48.50 | 48.93 | 48.36 | 48.77 | 48.40 | 18,365,400 |
| Aug 20, 2019 | 48.54 | 48.59 | 47.92 | 47.93 | 47.57 | 18,201,600 |
| Aug 19, 2019 | 47.90 | 48.60 | 47.49 | 48.50 | 48.14 | 26,384,800 |
| Aug 16, 2019 | 46.42 | 47.36 | 46.40 | 46.96 | 46.61 | 24,471,800 |
| Aug 15, 2019 | 47.36 | 47.94 | 46.00 | 46.25 | 45.90 | 61,129,100 |
| Aug 14, 2019 | 52.12 | 52.12 | 50.13 | 50.61 | 50.23 | 28,688,100 |
| Aug 13, 2019 | 51.47 | 53.07 | 51.20 | 52.72 | 52.32 | 21,499,500 |
| Aug 12, 2019 | 52.27 | 52.36 | 51.34 | 51.54 | 51.15 | 16,388,300 |
| Aug 09, 2019 | 52.78 | 52.87 | 52.04 | 52.43 | 52.04 | 17,425,000 |
| Aug 08, 2019 | 52.79 | 53.36 | 52.59 | 53.16 | 52.76 | 26,093,500 |
| Aug 07, 2019 | 51.83 | 52.49 | 51.21 | 52.34 | 51.95 | 24,128,600 |
| Aug 06, 2019 | 51.95 | 52.73 | 51.60 | 52.60 | 52.20 | 20,708,400 |
| Aug 05, 2019 | 52.39 | 52.54 | 50.94 | 51.37 | 50.98 | 29,931,800 |
| Aug 02, 2019 | 54.22 | 54.32 | 52.58 | 53.25 | 52.85 | 29,021,900 |
| Aug 01, 2019 | 55.84 | 56.89 | 55.16 | 55.39 | 54.97 | 19,020,600 |
| Jul 31, 2019 | 56.33 | 56.83 | 54.90 | 55.40 | 54.98 | 17,441,200 |
| Jul 30, 2019 | 56.85 | 56.90 | 56.35 | 56.47 | 56.05 | 9,623,400 |
| Jul 29, 2019 | 56.69 | 57.15 | 56.54 | 56.93 | 56.50 | 12,051,100 |
| Jul 26, 2019 | 56.68 | 56.84 | 56.37 | 56.53 | 56.11 | 15,243,000 |
| Jul 25, 2019 | 57.36 | 57.50 | 56.37 | 56.62 | 56.19 | 15,127,200 |
| Jul 24, 2019 | 57.58 | 57.68 | 57.11 | 57.23 | 56.80 | 18,177,000 |
| Jul 23, 2019 | 58.06 | 58.10 | 57.48 | 57.71 | 57.28 | 12,692,200 |
| Jul 22, 2019 | 57.46 | 58.01 | 57.37 | 57.73 | 57.30 | 10,485,600 |
| Jul 19, 2019 | 57.81 | 58.07 | 57.32 | 57.36 | 56.93 | 13,882,400 |
| Jul 18, 2019 | 57.05 | 57.79 | 56.90 | 57.74 | 57.31 | 10,287,400 |
| Jul 17, 2019 | 57.57 | 57.79 | 57.19 | 57.21 | 56.78 | 9,266,900 |
| Jul 16, 2019 | 58.13 | 58.26 | 57.46 | 57.62 | 57.19 | 11,501,100 |
| Jul 15, 2019 | 58.00 | 58.23 | 57.87 | 58.05 | 57.61 | 8,809,700 |
| Jul 12, 2019 | 57.58 | 57.99 | 57.57 | 57.95 | 57.51 | 13,660,400 |
| Jul 11, 2019 | 57.37 | 57.62 | 56.92 | 57.30 | 56.87 | 15,994,600 |
| Jul 10, 2019 | 56.69 | 57.65 | 56.60 | 57.13 | 56.70 | 19,362,600 |
| Jul 09, 2019 | 56.37 | 56.69 | 56.04 | 56.34 | 55.92 | 19,564,000 |
| Jul 08, 2019 | 56.25 | 56.48 | 55.96 | 56.19 | 55.77 | 15,835,100 |
| Jul 05, 2019 | 56.00 | 56.73 | 55.71 | 56.60 | 56.17 | 14,273,900 |
| Jul 03, 2019 | 55.77 | 56.54 | 55.54 | 56.48 | 56.06 | 13,866,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...