CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 202045.4946.0245.4145.9345.934,526,126
Jul 13, 202046.8746.9945.7845.9345.9317,955,200
Jul 10, 202046.7346.9246.2446.6646.6613,775,700
Jul 09, 202046.6047.2046.2246.7046.7026,027,700
Jul 08, 202045.5946.0745.3245.8145.8115,020,800
Jul 07, 202046.1246.2945.5645.6345.6317,102,800
Jul 06, 202046.0746.4945.8746.4246.4216,152,900
Jul 02, 202046.0746.2245.4845.6345.6319,632,000
Jul 02, 20200.36 Dividend
Jul 01, 202046.5446.7246.0046.0645.7017,129,500
Jun 30, 202046.1547.0146.1046.6446.2821,888,800
Jun 29, 202046.3446.4545.6746.1545.7923,875,400
Jun 26, 202045.1246.5144.6346.3145.95106,928,300
Jun 25, 202044.7745.3244.2045.2244.8719,114,900
Jun 24, 202045.2945.4744.3944.7544.4022,840,100
Jun 23, 202045.9246.1545.3245.4745.1123,222,400
Jun 22, 202045.1145.4644.8145.1644.8118,398,600
Jun 19, 202046.2646.5145.0545.3244.9736,103,200
Jun 18, 202045.7946.0545.3545.8345.4722,423,500
Jun 17, 202046.7546.8245.9046.1745.8120,390,300
Jun 16, 202047.4147.4945.9146.4846.1228,074,600
Jun 15, 202044.1245.7643.9345.3545.0021,300,100
Jun 12, 202044.9645.8644.1145.0744.7226,116,600
Jun 11, 202046.9947.0043.6443.6743.3335,582,000
Jun 10, 202047.6647.8347.1247.4247.0518,462,400
Jun 09, 202048.0248.2447.4948.0547.6718,597,300
Jun 08, 202047.4648.1647.1248.1347.7517,820,900
Jun 05, 202047.2748.2947.2047.8347.4622,591,100
Jun 04, 202046.7747.2546.5346.8646.4914,100,700
Jun 03, 202046.9847.2046.5446.9446.5717,492,000
Jun 02, 202046.4046.9045.8846.8946.5217,285,900
Jun 01, 202047.1547.2946.2346.3045.9418,712,400
May 29, 202046.0447.8245.4147.8247.4543,570,400
May 28, 202045.9046.4645.3745.6045.2420,013,000
May 27, 202045.0445.9844.8045.9645.6022,157,200
May 26, 202045.7845.8044.6844.8444.4921,776,900
May 22, 202044.6744.9544.1244.9044.5512,592,800
May 21, 202045.4545.6644.5644.6444.2918,674,900
May 20, 202045.0545.8245.0345.4445.0820,184,500
May 19, 202044.8344.9844.4144.6144.2624,345,400
May 18, 202045.2145.3044.3345.0644.7126,980,100
May 15, 202042.9344.3842.8544.2743.9230,573,000
May 14, 202043.4344.5843.2643.8543.5150,417,700
May 13, 202043.4143.5741.3141.9541.6236,986,700
May 12, 202043.9444.3043.1943.2242.8825,817,100
May 11, 202042.7843.6542.6143.3242.9826,098,800
May 08, 202042.0243.0241.7042.9942.6521,962,800
May 07, 202041.5941.7741.2241.3741.0520,173,600
May 06, 202041.5641.6940.9741.1540.8316,040,300
May 05, 202041.6141.9341.3941.4641.1415,060,200
May 04, 202040.9541.4140.4941.3541.0315,997,700
May 01, 202041.7241.8140.7740.9240.6022,095,300
Apr 30, 202043.1743.1742.1742.3842.0526,664,100
Apr 29, 202043.3543.4842.9343.3443.0017,430,100
Apr 28, 202043.5043.6342.4142.4942.1616,427,700
Apr 27, 202042.7043.2242.5843.0642.7217,937,900
Apr 24, 202041.8442.6641.6542.5242.1914,641,700
Apr 23, 202041.8942.5541.5341.6241.2916,100,200
Apr 22, 202041.2742.0941.1141.7641.4318,337,400
Apr 21, 202041.8341.9940.4140.5540.2331,661,000
Apr 20, 202041.9243.2941.7942.5442.2123,438,800
Apr 17, 202042.2542.6441.7442.4842.1530,701,500
Apr 16, 202041.7641.7940.6841.5041.1826,178,000
Apr 15, 202042.2042.3741.2341.5241.2018,428,800
Apr 14, 202041.9142.8241.5342.7842.4522,882,400
Apr 13, 202041.0441.4640.5341.2240.9019,592,000
Apr 09, 202042.0942.2040.8541.2040.8827,650,200
Apr 08, 202041.1742.2040.8741.7441.4122,683,500
Apr 07, 202042.6642.7440.5940.6440.3230,366,100
Apr 06, 202040.4641.6839.7841.4341.1131,641,400
Apr 03, 202039.8240.2938.5439.0638.7521,235,200
Apr 02, 202037.8439.9537.4739.8039.4928,180,500
Apr 02, 20200.36 Dividend
Apr 01, 202038.1738.8637.8738.3337.6726,790,700
Mar 31, 202040.1340.4239.1139.3138.6426,014,200
Mar 30, 202039.4540.4938.9640.3239.6327,120,300
Mar 27, 202039.2140.1538.4138.8238.1531,278,600
Mar 26, 202037.9740.9237.3740.5839.8838,473,300
Mar 25, 202038.6539.9537.5037.6737.0242,873,900
Mar 24, 202036.4138.6835.5438.6037.9448,235,600
Mar 23, 202035.5135.8233.7434.6034.0139,823,400
Mar 20, 202038.2738.4735.4035.6034.9948,582,500
Mar 19, 202037.0539.3236.1537.7137.0658,319,700
Mar 18, 202033.7637.7133.3137.1236.4856,904,300
Mar 17, 202034.7036.2533.6035.5034.8941,572,400
Mar 16, 202033.2336.9932.4033.7133.1344,211,300
Mar 13, 202035.1837.6833.3337.6437.0053,859,600
Mar 12, 202034.5035.8233.0033.2032.6351,855,300
Mar 11, 202039.0239.1636.3737.0536.4263,594,300
Mar 10, 202039.2540.1537.8740.0839.3950,536,500
Mar 09, 202036.9039.5636.2937.9637.3161,535,300
Mar 06, 202038.0039.9537.8039.6839.0048,605,600
Mar 05, 202040.1740.5139.2939.5738.8930,255,900
Mar 04, 202040.7241.4539.8041.3940.6830,022,100
Mar 03, 202041.2641.9039.7140.0439.3549,294,700
Mar 02, 202040.1541.1938.9241.1740.4648,864,300
Feb 28, 202038.7040.5538.3539.9339.2580,194,000
Feb 27, 202041.2842.1040.0140.0439.3551,423,000
Feb 26, 202042.9743.3841.9442.1641.4438,513,200
Feb 25, 202044.0544.2142.0742.7442.0148,024,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...