Mail

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
Jul 14, 2020	45.49	46.02	45.41	45.93	45.93	4,526,126
Jul 13, 2020	46.87	46.99	45.78	45.93	45.93	17,955,200
Jul 10, 2020	46.73	46.92	46.24	46.66	46.66	13,775,700
Jul 09, 2020	46.60	47.20	46.22	46.70	46.70	26,027,700
Jul 08, 2020	45.59	46.07	45.32	45.81	45.81	15,020,800
Jul 07, 2020	46.12	46.29	45.56	45.63	45.63	17,102,800
Jul 06, 2020	46.07	46.49	45.87	46.42	46.42	16,152,900
Jul 02, 2020	46.07	46.22	45.48	45.63	45.63	19,632,000
Jul 02, 2020	0.36 Dividend
Jul 01, 2020	46.54	46.72	46.00	46.06	45.70	17,129,500
Jun 30, 2020	46.15	47.01	46.10	46.64	46.28	21,888,800
Jun 29, 2020	46.34	46.45	45.67	46.15	45.79	23,875,400
Jun 26, 2020	45.12	46.51	44.63	46.31	45.95	106,928,300
Jun 25, 2020	44.77	45.32	44.20	45.22	44.87	19,114,900
Jun 24, 2020	45.29	45.47	44.39	44.75	44.40	22,840,100
Jun 23, 2020	45.92	46.15	45.32	45.47	45.11	23,222,400
Jun 22, 2020	45.11	45.46	44.81	45.16	44.81	18,398,600
Jun 19, 2020	46.26	46.51	45.05	45.32	44.97	36,103,200
Jun 18, 2020	45.79	46.05	45.35	45.83	45.47	22,423,500
Jun 17, 2020	46.75	46.82	45.90	46.17	45.81	20,390,300
Jun 16, 2020	47.41	47.49	45.91	46.48	46.12	28,074,600
Jun 15, 2020	44.12	45.76	43.93	45.35	45.00	21,300,100
Jun 12, 2020	44.96	45.86	44.11	45.07	44.72	26,116,600
Jun 11, 2020	46.99	47.00	43.64	43.67	43.33	35,582,000
Jun 10, 2020	47.66	47.83	47.12	47.42	47.05	18,462,400
Jun 09, 2020	48.02	48.24	47.49	48.05	47.67	18,597,300
Jun 08, 2020	47.46	48.16	47.12	48.13	47.75	17,820,900
Jun 05, 2020	47.27	48.29	47.20	47.83	47.46	22,591,100
Jun 04, 2020	46.77	47.25	46.53	46.86	46.49	14,100,700
Jun 03, 2020	46.98	47.20	46.54	46.94	46.57	17,492,000
Jun 02, 2020	46.40	46.90	45.88	46.89	46.52	17,285,900
Jun 01, 2020	47.15	47.29	46.23	46.30	45.94	18,712,400
May 29, 2020	46.04	47.82	45.41	47.82	47.45	43,570,400
May 28, 2020	45.90	46.46	45.37	45.60	45.24	20,013,000
May 27, 2020	45.04	45.98	44.80	45.96	45.60	22,157,200
May 26, 2020	45.78	45.80	44.68	44.84	44.49	21,776,900
May 22, 2020	44.67	44.95	44.12	44.90	44.55	12,592,800
May 21, 2020	45.45	45.66	44.56	44.64	44.29	18,674,900
May 20, 2020	45.05	45.82	45.03	45.44	45.08	20,184,500
May 19, 2020	44.83	44.98	44.41	44.61	44.26	24,345,400
May 18, 2020	45.21	45.30	44.33	45.06	44.71	26,980,100
May 15, 2020	42.93	44.38	42.85	44.27	43.92	30,573,000
May 14, 2020	43.43	44.58	43.26	43.85	43.51	50,417,700
May 13, 2020	43.41	43.57	41.31	41.95	41.62	36,986,700
May 12, 2020	43.94	44.30	43.19	43.22	42.88	25,817,100
May 11, 2020	42.78	43.65	42.61	43.32	42.98	26,098,800
May 08, 2020	42.02	43.02	41.70	42.99	42.65	21,962,800
May 07, 2020	41.59	41.77	41.22	41.37	41.05	20,173,600
May 06, 2020	41.56	41.69	40.97	41.15	40.83	16,040,300
May 05, 2020	41.61	41.93	41.39	41.46	41.14	15,060,200
May 04, 2020	40.95	41.41	40.49	41.35	41.03	15,997,700
May 01, 2020	41.72	41.81	40.77	40.92	40.60	22,095,300
Apr 30, 2020	43.17	43.17	42.17	42.38	42.05	26,664,100
Apr 29, 2020	43.35	43.48	42.93	43.34	43.00	17,430,100
Apr 28, 2020	43.50	43.63	42.41	42.49	42.16	16,427,700
Apr 27, 2020	42.70	43.22	42.58	43.06	42.72	17,937,900
Apr 24, 2020	41.84	42.66	41.65	42.52	42.19	14,641,700
Apr 23, 2020	41.89	42.55	41.53	41.62	41.29	16,100,200
Apr 22, 2020	41.27	42.09	41.11	41.76	41.43	18,337,400
Apr 21, 2020	41.83	41.99	40.41	40.55	40.23	31,661,000
Apr 20, 2020	41.92	43.29	41.79	42.54	42.21	23,438,800
Apr 17, 2020	42.25	42.64	41.74	42.48	42.15	30,701,500
Apr 16, 2020	41.76	41.79	40.68	41.50	41.18	26,178,000
Apr 15, 2020	42.20	42.37	41.23	41.52	41.20	18,428,800
Apr 14, 2020	41.91	42.82	41.53	42.78	42.45	22,882,400
Apr 13, 2020	41.04	41.46	40.53	41.22	40.90	19,592,000
Apr 09, 2020	42.09	42.20	40.85	41.20	40.88	27,650,200
Apr 08, 2020	41.17	42.20	40.87	41.74	41.41	22,683,500
Apr 07, 2020	42.66	42.74	40.59	40.64	40.32	30,366,100
Apr 06, 2020	40.46	41.68	39.78	41.43	41.11	31,641,400
Apr 03, 2020	39.82	40.29	38.54	39.06	38.75	21,235,200
Apr 02, 2020	37.84	39.95	37.47	39.80	39.49	28,180,500
Apr 02, 2020	0.36 Dividend
Apr 01, 2020	38.17	38.86	37.87	38.33	37.67	26,790,700
Mar 31, 2020	40.13	40.42	39.11	39.31	38.64	26,014,200
Mar 30, 2020	39.45	40.49	38.96	40.32	39.63	27,120,300
Mar 27, 2020	39.21	40.15	38.41	38.82	38.15	31,278,600
Mar 26, 2020	37.97	40.92	37.37	40.58	39.88	38,473,300
Mar 25, 2020	38.65	39.95	37.50	37.67	37.02	42,873,900
Mar 24, 2020	36.41	38.68	35.54	38.60	37.94	48,235,600
Mar 23, 2020	35.51	35.82	33.74	34.60	34.01	39,823,400
Mar 20, 2020	38.27	38.47	35.40	35.60	34.99	48,582,500
Mar 19, 2020	37.05	39.32	36.15	37.71	37.06	58,319,700
Mar 18, 2020	33.76	37.71	33.31	37.12	36.48	56,904,300
Mar 17, 2020	34.70	36.25	33.60	35.50	34.89	41,572,400
Mar 16, 2020	33.23	36.99	32.40	33.71	33.13	44,211,300
Mar 13, 2020	35.18	37.68	33.33	37.64	37.00	53,859,600
Mar 12, 2020	34.50	35.82	33.00	33.20	32.63	51,855,300
Mar 11, 2020	39.02	39.16	36.37	37.05	36.42	63,594,300
Mar 10, 2020	39.25	40.15	37.87	40.08	39.39	50,536,500
Mar 09, 2020	36.90	39.56	36.29	37.96	37.31	61,535,300
Mar 06, 2020	38.00	39.95	37.80	39.68	39.00	48,605,600
Mar 05, 2020	40.17	40.51	39.29	39.57	38.89	30,255,900
Mar 04, 2020	40.72	41.45	39.80	41.39	40.68	30,022,100
Mar 03, 2020	41.26	41.90	39.71	40.04	39.35	49,294,700
Mar 02, 2020	40.15	41.19	38.92	41.17	40.46	48,864,300
Feb 28, 2020	38.70	40.55	38.35	39.93	39.25	80,194,000
Feb 27, 2020	41.28	42.10	40.01	40.04	39.35	51,423,000
Feb 26, 2020	42.97	43.38	41.94	42.16	41.44	38,513,200
Feb 25, 2020	44.05	44.21	42.07	42.74	42.01	48,024,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...