Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

49.19

-0.37

(-0.74%)

As of 12:47PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	49.66	49.61	48.92	49.19	49.19	7,528,634
May 13, 2022	48.71	49.63	48.53	49.56	49.56	18,949,000
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	21,739,200
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	20,279,900
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
Feb 07, 2022	55.33	55.53	54.70	55.17	55.17	14,450,200
Feb 04, 2022	54.89	55.62	54.39	55.15	55.15	19,675,900
Feb 03, 2022	55.87	56.15	55.06	55.20	55.20	19,260,500
Feb 02, 2022	55.23	56.32	55.17	56.17	56.17	23,316,700
Feb 01, 2022	55.45	55.50	54.74	55.37	55.37	22,438,500
Jan 31, 2022	55.43	55.86	54.87	55.67	55.67	29,925,300
Jan 28, 2022	54.50	55.66	53.45	55.61	55.61	30,976,600
Jan 27, 2022	55.51	56.53	54.40	54.62	54.62	25,967,400
Jan 26, 2022	56.11	56.45	54.86	55.33	55.33	28,632,700
Jan 25, 2022	56.09	56.69	55.07	56.11	56.11	25,156,400
Jan 24, 2022	56.16	57.00	54.87	56.90	56.90	34,180,100
Jan 21, 2022	58.07	58.34	56.61	56.68	56.68	25,914,000
Jan 20, 2022	58.99	59.34	58.02	58.08	58.08	17,726,500
Jan 19, 2022	58.00	59.49	57.78	58.90	58.90	24,333,900
Jan 18, 2022	59.98	60.22	59.49	59.73	59.73	26,545,800
Jan 14, 2022	61.47	61.50	60.94	61.36	61.36	18,831,900
Jan 13, 2022	62.08	62.15	61.21	61.50	61.50	14,871,600
Jan 12, 2022	62.40	62.82	61.92	62.12	62.12	13,405,400
Jan 11, 2022	61.60	62.43	61.44	62.37	62.37	22,804,200
Jan 10, 2022	60.87	61.90	60.52	61.82	61.82	24,715,300
Jan 07, 2022	60.87	61.50	60.67	61.13	61.13	20,152,400
Jan 06, 2022	60.00	61.13	59.91	60.92	60.92	19,616,600
Jan 05, 2022	61.19	61.64	60.25	60.28	60.28	30,317,900
Jan 04, 2022	62.44	62.81	61.11	61.25	61.25	29,682,500
Jan 03, 2022	62.90	63.35	62.50	63.16	63.16	17,184,300
Dec 31, 2021	63.55	63.82	63.32	63.37	63.37	10,359,100
Dec 30, 2021	64.04	64.14	63.47	63.62	63.62	9,076,700
Dec 29, 2021	63.65	64.29	63.55	63.96	63.96	15,069,900
Dec 28, 2021	63.42	63.84	63.23	63.53	63.53	12,865,000
Dec 27, 2021	62.41	63.47	62.28	63.42	63.42	14,779,700
Dec 23, 2021	61.79	62.90	61.79	62.28	62.28	17,771,400
Dec 22, 2021	60.97	61.60	60.62	61.53	61.53	17,095,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,007.21-16.68(-0.41%)

Dow 3032,176.71-19.95(-0.06%)

Nasdaq11,676.13-128.87(-1.09%)

Russell 20001,787.56-5.10(-0.28%)

Crude Oil112.77+2.28(+2.06%)

Gold1,813.30+5.10(+0.28%)

Cisco Systems, Inc. (CSCO)

S&P 500
4,007.21
-16.68(-0.41%)

Dow 30
32,176.71
-19.95(-0.06%)

Nasdaq
11,676.13
-128.87(-1.09%)

Russell 2000
1,787.56
-5.10(-0.28%)

Crude Oil
112.77
+2.28(+2.06%)

Gold
1,813.30
+5.10(+0.28%)