CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201845.4046.2045.1345.3445.3421,126,500
Oct 18, 201846.3046.4945.1545.4645.4619,044,600
Oct 17, 201845.8946.2345.2245.9445.9417,803,400
Oct 16, 201845.2945.9444.8545.8245.8222,669,400
Oct 15, 201845.5245.7244.6744.6744.6726,160,500
Oct 12, 201844.9345.8544.4645.7145.7135,424,000
Oct 11, 201845.4645.6043.9244.1244.1236,496,300
Oct 10, 201847.4447.5145.5445.6345.6333,055,800
Oct 09, 201847.5348.0347.2847.4947.4917,008,400
Oct 08, 201847.9248.5047.1547.5247.5223,791,400
Oct 05, 201848.4048.8547.6148.1348.1319,103,300
Oct 04, 201848.6348.7748.0448.3848.3822,110,900
Oct 04, 20180.33 Dividend
Oct 03, 201849.2649.4749.0749.1448.8116,737,500
Oct 02, 201848.7549.1448.6749.0148.6815,671,600
Oct 01, 201849.0049.1448.6748.8748.5413,669,500
Sep 28, 201848.2748.8048.0648.6548.3215,474,300
Sep 27, 201848.3348.7648.2148.3348.0115,910,100
Sep 26, 201848.7449.0648.2748.4148.0820,080,100
Sep 25, 201848.5748.8848.4348.4748.1415,810,800
Sep 24, 201848.2148.6248.1948.4448.1121,819,300
Sep 21, 201847.9348.6447.8248.5648.2359,664,600
Sep 20, 201847.4147.8147.1647.7347.4117,007,800
Sep 19, 201847.4247.6247.1247.2846.9612,721,900
Sep 18, 201847.0747.6547.0747.4647.1416,469,600
Sep 17, 201847.2347.5847.0747.1146.7914,430,200
Sep 14, 201847.2747.4947.1047.4047.0813,937,000
Sep 13, 201846.8447.4046.8047.2446.9217,972,100
Sep 12, 201846.8647.0146.4446.8946.5816,649,400
Sep 11, 201846.9147.1746.4447.0346.7117,291,500
Sep 10, 201847.3047.4646.7847.0746.7516,597,200
Sep 07, 201847.0147.4946.8847.0546.7317,229,700
Sep 06, 201847.4447.9047.0747.2846.9616,537,600
Sep 05, 201847.5647.6546.7647.2746.9520,818,100
Sep 04, 201847.8448.0647.5147.7347.4119,122,200
Aug 31, 201846.9147.8346.8047.7747.4524,904,200
Aug 30, 201847.3147.5446.9747.1546.8316,238,500
Aug 29, 201847.0747.6246.9047.4847.1620,220,600
Aug 28, 201846.7847.2746.6246.9546.6319,147,300
Aug 27, 201846.5046.8646.3446.5946.2817,209,900
Aug 24, 201846.2046.4446.0746.3246.0115,575,200
Aug 23, 201845.8846.2545.8546.0245.7115,379,000
Aug 22, 201845.9546.1645.7245.9945.6813,202,900
Aug 21, 201846.2546.4345.7245.7845.4718,617,300
Aug 20, 201845.9946.3345.7846.2245.9119,288,500
Aug 17, 201845.1046.0844.9245.8745.5623,153,900
Aug 16, 201845.7746.0945.0845.1644.8648,648,500
Aug 15, 201843.6644.5043.0143.8643.5727,902,200
Aug 14, 201843.8444.2843.5844.0043.7015,981,300
Aug 13, 201844.0844.3943.7043.7543.4617,991,100
Aug 10, 201843.6943.9543.5843.7843.4914,322,100
Aug 09, 201843.8944.1143.7043.7843.4914,056,400
Aug 08, 201843.6443.9643.4443.8443.5513,917,100
Aug 07, 201843.3043.6443.2443.5843.2918,040,500
Aug 06, 201842.7343.4142.6643.3043.0114,345,800
Aug 03, 201842.7142.8842.4642.8342.5413,394,300
Aug 02, 201841.3942.6041.2042.5342.2418,033,200
Aug 01, 201841.9942.3441.3341.8641.5821,650,000
Jul 31, 201842.2442.6241.9242.2942.0120,900,300
Jul 30, 201842.4642.6142.0842.1741.8915,300,400
Jul 27, 201843.2643.6242.4242.5742.2822,050,900
Jul 26, 201843.5843.8343.2243.5343.2423,518,700
Jul 25, 201842.3643.2242.2943.1642.8720,658,300
Jul 24, 201842.2242.8842.0742.3942.1117,493,900
Jul 23, 201841.9242.1241.4442.0641.7815,656,500
Jul 20, 201842.2642.3741.8642.0141.7320,732,100
Jul 19, 201842.8043.0142.2242.4042.1224,498,800
Jul 18, 201842.2442.4742.1542.2141.9320,364,000
Jul 17, 201842.2142.5142.1442.3442.0621,188,400
Jul 16, 201842.0542.9442.0042.5042.2124,468,000
Jul 13, 201843.5243.7840.9441.7841.5050,831,300
Jul 12, 201842.7643.6342.7543.5843.2917,999,500
Jul 11, 201842.5642.7642.4442.5742.2817,721,600
Jul 10, 201842.8743.0442.7142.8642.5720,224,600
Jul 09, 201842.7542.7842.3642.6742.3823,210,000
Jul 06, 201842.3942.8842.3142.7142.4220,258,300
Jul 05, 201842.5642.6441.9642.5642.2718,118,700
Jul 05, 20180.33 Dividend
Jul 03, 201842.9443.2342.6242.6742.0613,474,700
Jul 02, 201842.5642.8342.2042.8142.1921,810,900
Jun 29, 201843.0543.5042.9743.0342.4120,522,900
Jun 28, 201842.3343.1942.2842.9442.3222,197,700
Jun 27, 201842.7343.1542.2842.3341.7220,794,800
Jun 26, 201842.4843.1442.3942.5541.9422,171,200
Jun 25, 201842.6942.8241.8142.2941.6828,626,700
Jun 22, 201843.3443.4542.8943.2042.5827,460,000
Jun 21, 201843.6943.7843.0643.1642.5420,924,400
Jun 20, 201843.9543.9943.7043.7443.1121,276,500
Jun 19, 201843.6244.0243.4443.8243.1922,199,200
Jun 18, 201843.8744.4243.3944.2143.5717,625,400
Jun 15, 201844.3644.5343.5944.2543.6149,379,800
Jun 14, 201844.2344.8144.0544.6944.0524,020,500
Jun 13, 201844.0244.5343.8444.0143.3824,383,200
Jun 12, 201843.6843.9543.4743.9443.3117,564,900
Jun 11, 201843.6243.9243.4443.6943.0615,069,000
Jun 08, 201843.5243.7343.3143.4842.8518,812,400
Jun 07, 201844.2444.3943.3543.6543.0219,722,000
Jun 06, 201843.7644.3143.6644.2643.6217,730,200
Jun 05, 201843.7443.7543.3943.6743.0416,728,800
Jun 04, 201843.5043.8343.2143.5842.9517,943,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...