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
Apr 18, 2019	56.63	56.70	56.11	56.40	56.40	17,948,700
Apr 17, 2019	57.18	57.32	56.29	56.31	56.31	26,093,600
Apr 16, 2019	56.62	57.53	56.61	56.95	56.95	19,718,300
Apr 15, 2019	56.40	56.61	56.24	56.56	56.56	12,198,400
Apr 12, 2019	55.93	56.36	55.79	56.29	56.29	14,331,700
Apr 11, 2019	55.93	55.95	55.31	55.60	55.60	13,186,000
Apr 10, 2019	55.11	55.84	55.11	55.82	55.82	13,460,200
Apr 09, 2019	55.08	55.42	54.86	55.18	55.18	15,508,400
Apr 08, 2019	55.20	55.56	54.79	55.49	55.49	13,862,800
Apr 05, 2019	55.25	55.61	55.13	55.21	55.21	13,817,500
Apr 04, 2019	55.37	55.68	54.86	55.14	55.14	16,412,100
Apr 04, 2019	0.35 Dividend
Apr 03, 2019	55.46	55.80	55.07	55.63	55.28	21,110,400
Apr 02, 2019	55.00	55.41	54.97	55.29	54.94	17,264,000
Apr 01, 2019	54.48	55.02	54.39	54.98	54.63	19,741,700
Mar 29, 2019	53.70	54.00	53.36	53.99	53.65	19,582,300
Mar 28, 2019	53.19	53.69	53.02	53.36	53.02	13,095,000
Mar 27, 2019	53.30	53.66	52.74	53.14	52.81	20,447,500
Mar 26, 2019	53.19	53.49	53.00	53.23	52.90	17,742,700
Mar 25, 2019	52.70	52.93	52.25	52.73	52.40	18,774,900
Mar 22, 2019	53.91	54.14	52.70	52.74	52.41	23,938,500
Mar 21, 2019	53.08	54.23	53.04	53.94	53.60	20,082,700
Mar 20, 2019	53.16	53.87	52.86	53.26	52.92	21,140,800
Mar 19, 2019	53.79	54.00	53.14	53.31	52.97	20,596,400
Mar 18, 2019	53.27	53.94	53.09	53.51	53.17	19,073,800
Mar 15, 2019	52.94	53.62	52.93	53.20	52.87	43,670,700
Mar 14, 2019	52.63	52.96	52.51	52.74	52.41	19,215,900
Mar 13, 2019	52.41	52.86	52.14	52.59	52.26	20,568,000
Mar 12, 2019	52.01	52.28	51.68	52.15	51.82	19,485,300
Mar 11, 2019	51.14	52.09	51.10	51.92	51.59	17,859,300
Mar 08, 2019	50.72	51.13	50.51	51.07	50.75	18,182,200
Mar 07, 2019	51.55	51.97	51.21	51.29	50.97	22,208,400
Mar 06, 2019	51.37	51.79	50.92	51.67	51.34	19,686,900
Mar 05, 2019	51.12	51.51	50.97	51.30	50.98	14,994,200
Mar 04, 2019	51.65	51.92	50.63	51.16	50.84	18,725,900
Mar 01, 2019	52.00	52.09	51.27	51.41	51.09	23,683,700
Feb 28, 2019	51.55	51.96	51.35	51.77	51.44	30,708,500
Feb 27, 2019	51.21	51.65	50.89	51.59	51.27	19,940,900
Feb 26, 2019	50.51	51.41	50.48	51.18	50.86	19,382,500
Feb 25, 2019	50.34	51.00	50.34	50.79	50.47	24,264,300
Feb 22, 2019	49.70	50.22	49.58	50.11	49.79	22,008,100
Feb 21, 2019	49.54	49.72	49.20	49.41	49.10	17,120,600
Feb 20, 2019	49.70	49.80	49.35	49.63	49.32	17,550,900
Feb 19, 2019	49.20	49.93	49.20	49.65	49.34	20,204,500
Feb 15, 2019	48.83	49.59	48.44	49.43	49.12	30,189,600
Feb 14, 2019	48.85	49.68	48.34	48.40	48.10	47,598,600
Feb 13, 2019	47.86	47.95	47.12	47.50	47.20	28,325,600
Feb 12, 2019	47.27	48.15	47.16	47.89	47.59	23,909,200
Feb 11, 2019	47.34	47.71	47.13	47.58	47.28	19,363,600
Feb 08, 2019	46.40	47.20	46.30	47.19	46.89	18,407,100
Feb 07, 2019	47.19	47.32	46.49	46.70	46.41	20,331,200
Feb 06, 2019	47.12	47.59	46.95	47.48	47.18	18,160,500
Feb 05, 2019	47.42	47.46	47.08	47.26	46.96	16,946,300
Feb 04, 2019	47.22	47.47	47.12	47.35	47.05	15,743,100
Feb 01, 2019	47.37	47.56	47.05	47.34	47.04	16,266,500
Jan 31, 2019	46.72	47.38	46.52	47.29	46.99	23,693,600
Jan 30, 2019	45.94	46.93	45.92	46.71	46.42	18,329,300
Jan 29, 2019	45.81	46.05	45.65	45.96	45.67	14,470,100
Jan 28, 2019	45.73	45.77	45.23	45.75	45.46	18,296,700
Jan 25, 2019	46.12	46.66	45.95	46.13	45.84	24,196,600
Jan 24, 2019	45.63	45.75	45.23	45.61	45.32	17,360,600
Jan 23, 2019	45.14	45.88	45.02	45.46	45.17	24,770,400
Jan 22, 2019	44.88	45.24	44.38	44.78	44.50	21,338,400
Jan 18, 2019	44.48	45.35	44.31	45.03	44.75	24,416,500
Jan 17, 2019	43.87	44.53	43.80	44.21	43.93	18,826,200
Jan 16, 2019	44.12	44.24	43.76	43.96	43.68	17,262,500
Jan 15, 2019	43.33	44.04	43.15	44.02	43.74	17,744,100
Jan 14, 2019	43.08	43.39	43.00	43.21	42.94	16,243,600
Jan 11, 2019	43.11	43.54	42.89	43.49	43.22	17,378,400
Jan 10, 2019	43.11	43.29	42.58	43.24	42.97	23,277,600
Jan 09, 2019	43.87	43.87	43.17	43.32	43.05	22,640,000
Jan 08, 2019	43.57	43.94	43.10	43.56	43.29	22,071,400
Jan 07, 2019	42.86	43.65	42.76	43.21	42.94	19,488,100
Jan 04, 2019	41.85	43.00	41.53	42.92	42.65	27,515,000
Jan 03, 2019	42.30	42.41	40.96	41.07	40.81	29,605,200
Jan 03, 2019	0.33 Dividend
Jan 02, 2019	42.28	43.20	42.21	42.95	42.35	23,833,500
Dec 31, 2018	43.19	43.55	42.89	43.33	42.73	20,581,200
Dec 28, 2018	43.17	43.53	42.46	42.77	42.17	22,447,300
Dec 27, 2018	41.89	42.93	41.15	42.91	42.31	28,404,100
Dec 26, 2018	40.68	42.50	40.40	42.47	41.88	33,335,900
Dec 24, 2018	41.70	41.81	40.25	40.28	39.72	24,069,400
Dec 21, 2018	42.91	43.46	41.74	41.85	41.27	77,915,100
Dec 20, 2018	42.99	43.23	41.87	42.49	41.90	38,810,900
Dec 19, 2018	43.89	44.92	42.57	43.14	42.54	34,820,100
Dec 18, 2018	44.55	44.61	43.73	44.06	43.45	30,513,800
Dec 17, 2018	45.82	45.99	43.91	44.20	43.58	36,610,300
Dec 14, 2018	46.37	46.62	45.64	45.82	45.18	27,364,500
Dec 13, 2018	47.68	47.97	47.13	47.47	46.81	20,051,700
Dec 12, 2018	47.92	48.20	47.36	47.42	46.76	23,157,200
Dec 11, 2018	47.86	47.90	46.71	47.09	46.43	26,048,500
Dec 10, 2018	46.30	47.13	45.82	46.86	46.21	28,682,000
Dec 07, 2018	48.16	48.49	46.36	46.44	45.79	38,298,000
Dec 06, 2018	46.99	48.46	46.47	48.39	47.72	40,133,000
Dec 04, 2018	48.70	49.14	47.25	47.35	46.69	30,802,700
Dec 03, 2018	48.32	48.79	48.08	48.74	48.06	24,690,100
Nov 30, 2018	47.27	47.91	46.92	47.87	47.20	41,619,100
Nov 29, 2018	46.90	47.76	46.90	47.34	46.68	22,650,800
Nov 28, 2018	46.30	47.48	46.12	47.29	46.63	24,293,800
Nov 27, 2018	45.45	46.39	45.21	46.12	45.48	21,472,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...