Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

42.60

-0.04

(-0.09%)

At close: 04:00PM EDT

42.61

+0.01

(+0.02%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	42.52	42.70	41.57	42.60	42.60	24,337,600
Jun 30, 2022	42.37	43.14	42.19	42.64	42.64	24,947,900
Jun 29, 2022	43.14	43.26	42.69	42.88	42.88	13,450,800
Jun 28, 2022	43.91	44.47	42.99	43.06	43.06	20,091,300
Jun 27, 2022	44.29	44.29	43.63	43.77	43.77	22,755,300
Jun 24, 2022	43.44	44.22	43.24	44.10	44.10	30,543,800
Jun 23, 2022	43.41	43.46	42.72	42.93	42.93	33,801,700
Jun 22, 2022	43.47	44.12	43.17	43.57	43.57	19,942,300
Jun 21, 2022	43.81	44.28	43.70	44.14	44.14	23,277,900
Jun 17, 2022	43.36	44.00	43.24	43.39	43.39	59,678,600
Jun 16, 2022	42.81	43.41	42.81	43.32	43.32	27,049,000
Jun 15, 2022	43.37	44.43	43.10	43.80	43.80	22,525,100
Jun 14, 2022	43.63	43.70	42.57	42.91	42.91	22,499,100
Jun 13, 2022	43.06	43.84	42.89	43.24	43.24	29,050,800
Jun 10, 2022	43.80	43.99	43.29	43.49	43.49	20,262,400
Jun 09, 2022	44.83	45.27	44.24	44.26	44.26	18,417,700
Jun 08, 2022	45.45	45.63	44.88	44.92	44.92	16,263,800
Jun 07, 2022	44.82	45.65	44.72	45.57	45.57	14,667,200
Jun 06, 2022	45.60	46.09	45.13	45.33	45.33	12,641,900
Jun 03, 2022	45.55	45.74	45.12	45.25	45.25	17,947,000
Jun 02, 2022	45.18	45.80	44.90	45.79	45.79	20,546,800
Jun 01, 2022	45.55	45.80	44.77	45.23	45.23	20,666,000
May 31, 2022	45.27	45.61	44.74	45.05	45.05	64,821,200
May 27, 2022	45.12	45.64	44.95	45.62	45.62	23,882,100
May 26, 2022	44.05	45.53	44.05	44.99	44.99	28,294,700
May 25, 2022	43.75	44.42	43.19	44.00	44.00	25,504,600
May 24, 2022	43.40	44.06	42.50	43.77	43.77	30,053,900
May 23, 2022	43.34	43.82	42.94	43.35	43.35	27,366,600
May 20, 2022	41.86	43.00	41.52	42.94	42.94	46,148,700
May 19, 2022	43.06	43.93	41.02	41.72	41.72	97,674,600
May 18, 2022	50.47	50.47	48.21	48.36	48.36	40,672,700
May 17, 2022	49.68	50.72	49.51	50.60	50.60	18,780,600
May 16, 2022	49.66	49.66	48.88	49.00	49.00	20,254,500
May 13, 2022	48.71	49.63	48.53	49.56	49.56	18,954,500
May 12, 2022	48.63	48.78	47.47	48.29	48.29	25,951,000
May 11, 2022	49.09	49.64	48.58	48.65	48.65	23,872,100
May 10, 2022	49.71	50.24	49.15	49.55	49.55	21,741,100
May 09, 2022	49.00	49.42	48.67	48.96	48.96	22,421,200
May 06, 2022	49.15	49.84	48.85	49.33	49.33	21,743,900
May 05, 2022	51.15	51.21	49.16	49.61	49.61	24,846,500
May 04, 2022	50.03	51.66	49.67	51.58	51.58	23,942,300
May 03, 2022	49.77	50.36	49.53	49.92	49.92	15,828,200
May 02, 2022	49.34	49.91	48.93	49.86	49.86	22,499,200
Apr 29, 2022	50.51	50.64	48.87	48.98	48.98	20,281,400
Apr 28, 2022	49.53	50.78	49.21	50.63	50.63	20,170,700
Apr 27, 2022	50.91	51.11	49.25	49.31	49.31	33,668,600
Apr 26, 2022	51.88	51.94	50.87	50.90	50.90	19,238,300
Apr 25, 2022	51.45	51.98	50.54	51.94	51.94	18,677,000
Apr 22, 2022	52.92	52.96	51.29	51.36	51.36	17,693,000
Apr 21, 2022	53.34	53.83	52.73	52.78	52.78	17,147,300
Apr 20, 2022	52.22	53.67	52.15	53.02	53.02	19,526,200
Apr 19, 2022	51.00	51.94	50.92	51.83	51.83	15,490,900
Apr 18, 2022	50.88	51.56	50.80	51.11	51.11	13,990,700
Apr 14, 2022	52.08	52.38	51.12	51.17	51.17	18,024,800
Apr 13, 2022	51.84	52.36	51.41	52.15	52.15	17,004,600
Apr 12, 2022	51.70	52.95	51.48	51.82	51.82	25,254,200
Apr 11, 2022	53.92	53.95	52.79	52.88	52.88	20,992,100
Apr 08, 2022	54.84	54.91	54.01	54.28	54.28	18,148,200
Apr 07, 2022	54.43	54.85	53.74	54.63	54.63	15,739,000
Apr 06, 2022	54.69	54.76	53.84	54.37	54.37	19,644,100
Apr 05, 2022	55.20	55.59	54.67	54.92	54.92	16,063,600
Apr 04, 2022	55.46	56.12	54.99	55.87	55.87	19,629,200
Apr 01, 2022	56.17	56.19	54.89	55.66	55.66	17,465,100
Mar 31, 2022	56.04	56.88	55.72	55.76	55.76	27,587,700
Mar 30, 2022	55.75	56.94	55.59	56.05	56.05	16,125,400
Mar 29, 2022	55.67	56.31	55.04	55.67	55.67	20,036,500
Mar 28, 2022	54.80	55.16	54.42	55.14	55.14	17,164,600
Mar 25, 2022	54.61	55.18	54.40	54.97	54.97	18,090,600
Mar 24, 2022	54.67	54.69	53.68	54.50	54.50	20,551,500
Mar 23, 2022	55.90	56.09	54.45	54.48	54.48	19,742,100
Mar 22, 2022	56.36	56.72	56.09	56.17	56.17	29,287,900
Mar 21, 2022	56.06	56.55	55.52	56.00	56.00	29,174,600
Mar 18, 2022	56.03	56.42	55.54	55.97	55.97	51,807,200
Mar 17, 2022	55.49	56.30	55.35	56.17	56.17	18,830,500
Mar 16, 2022	55.93	56.00	54.60	55.81	55.81	21,821,800
Mar 15, 2022	54.42	55.73	54.42	55.60	55.60	18,829,100
Mar 14, 2022	54.73	55.40	54.00	54.30	54.30	17,977,500
Mar 11, 2022	55.29	56.21	54.60	54.69	54.69	20,330,300
Mar 10, 2022	54.40	55.16	53.97	54.71	54.71	18,550,900
Mar 09, 2022	55.64	56.25	55.25	55.92	55.92	19,150,900
Mar 08, 2022	55.70	55.86	54.07	54.40	54.40	23,642,400
Mar 07, 2022	56.31	56.44	55.52	55.59	55.59	21,350,900
Mar 04, 2022	55.67	56.90	55.25	56.51	56.51	16,729,000
Mar 03, 2022	56.74	57.00	55.84	56.07	56.07	16,794,600
Mar 02, 2022	54.77	56.38	54.71	56.15	56.15	18,660,000
Mar 01, 2022	55.53	55.85	54.26	54.62	54.62	17,799,600
Feb 28, 2022	55.41	56.00	54.75	55.77	55.77	23,868,700
Feb 25, 2022	54.98	56.22	54.49	56.04	56.04	18,963,700
Feb 24, 2022	54.07	54.83	53.21	54.73	54.73	27,739,300
Feb 23, 2022	56.61	56.99	54.37	54.44	54.44	22,033,700
Feb 22, 2022	56.93	57.14	55.74	56.30	56.30	25,188,300
Feb 18, 2022	55.46	57.69	55.38	57.21	57.21	35,626,200
Feb 17, 2022	55.50	57.06	55.40	55.77	55.77	32,884,700
Feb 16, 2022	54.13	54.44	53.39	54.25	54.25	20,388,700
Feb 15, 2022	53.72	54.30	53.64	54.27	54.27	17,678,000
Feb 14, 2022	53.41	53.65	52.70	53.18	53.18	21,868,400
Feb 11, 2022	54.87	55.09	53.77	53.90	53.90	20,132,500
Feb 10, 2022	55.24	56.03	54.74	54.87	54.87	19,730,600
Feb 09, 2022	55.82	56.38	55.48	56.29	56.29	19,136,700
Feb 08, 2022	55.06	55.49	54.71	55.34	55.34	15,219,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

Cisco Systems, Inc. (CSCO)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)