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 24, 2018	44.43	44.69	44.25	44.68	44.68	760,413
Apr 23, 2018	44.26	44.48	43.87	44.25	44.25	19,758,700
Apr 20, 2018	44.50	44.75	43.62	44.09	44.09	23,539,200
Apr 19, 2018	44.42	44.95	44.38	44.56	44.56	21,472,300
Apr 18, 2018	44.61	44.92	44.30	44.63	44.63	17,605,300
Apr 17, 2018	43.85	44.75	43.71	44.59	44.59	21,474,600
Apr 16, 2018	43.12	43.64	43.03	43.30	43.30	15,807,900
Apr 13, 2018	43.55	43.74	42.64	43.00	43.00	18,272,300
Apr 12, 2018	42.78	43.64	42.73	43.34	43.34	22,297,000
Apr 11, 2018	42.42	42.90	42.26	42.43	42.43	21,693,000
Apr 10, 2018	42.10	42.71	41.75	42.51	42.51	22,724,400
Apr 09, 2018	40.95	42.06	40.90	41.17	41.17	25,725,800
Apr 06, 2018	41.40	41.68	40.45	40.73	40.73	32,208,700
Apr 05, 2018	41.50	42.02	41.38	41.82	41.82	29,331,600
Apr 04, 2018	40.39	41.55	40.19	41.20	41.20	30,117,600
Apr 04, 2018	0.33 Dividend
Apr 03, 2018	41.34	41.50	40.72	41.38	41.05	28,003,900
Apr 02, 2018	42.52	42.63	40.53	41.01	40.68	36,791,800
Mar 29, 2018	41.94	42.93	41.58	42.89	42.55	55,021,200
Mar 28, 2018	42.51	42.84	41.62	41.66	41.33	36,696,800
Mar 27, 2018	44.49	44.52	42.24	42.68	42.34	30,942,000
Mar 26, 2018	43.25	44.16	42.83	44.06	43.71	29,731,900
Mar 23, 2018	43.71	43.84	42.42	42.42	42.08	31,759,200
Mar 22, 2018	43.76	44.02	43.02	43.07	42.73	29,520,800
Mar 21, 2018	44.24	44.90	44.13	44.31	43.96	22,528,200
Mar 20, 2018	44.49	44.64	44.18	44.37	44.02	22,809,700
Mar 19, 2018	44.59	44.82	43.90	44.27	43.92	26,734,100
Mar 16, 2018	45.33	45.60	44.97	45.01	44.65	56,129,000
Mar 15, 2018	45.30	45.74	45.12	45.33	44.97	23,520,400
Mar 14, 2018	45.34	45.76	45.09	45.28	44.92	21,141,100
Mar 13, 2018	45.78	46.16	44.92	45.16	44.80	23,411,200
Mar 12, 2018	45.53	45.87	45.40	45.55	45.19	18,299,800
Mar 09, 2018	44.62	45.54	44.61	45.37	45.01	22,230,900
Mar 08, 2018	44.25	44.41	43.94	44.34	43.99	20,285,600
Mar 07, 2018	44.03	44.39	43.80	44.20	43.85	22,034,400
Mar 06, 2018	44.65	44.79	44.14	44.29	43.94	21,930,000
Mar 05, 2018	43.92	44.77	43.70	44.52	44.16	22,101,700
Mar 02, 2018	43.29	44.22	43.10	44.06	43.71	28,848,100
Mar 01, 2018	44.68	45.00	43.35	43.80	43.45	32,154,300
Feb 28, 2018	45.27	45.89	44.78	44.78	44.42	26,885,200
Feb 27, 2018	45.41	45.61	44.62	45.04	44.68	27,419,300
Feb 26, 2018	44.30	45.45	44.13	45.36	45.00	27,771,100
Feb 23, 2018	43.37	44.04	42.92	44.00	43.65	25,781,400
Feb 22, 2018	43.49	43.56	42.75	42.94	42.60	25,887,600
Feb 21, 2018	44.11	44.42	43.28	43.31	42.96	28,499,200
Feb 20, 2018	44.00	44.69	43.81	44.06	43.71	29,006,900
Feb 16, 2018	43.89	45.09	43.79	44.33	43.98	39,267,500
Feb 15, 2018	45.07	45.13	43.26	44.08	43.73	72,267,500
Feb 14, 2018	41.04	42.26	40.99	42.09	41.75	43,835,900
Feb 13, 2018	40.50	41.31	40.22	41.23	40.90	30,999,100
Feb 12, 2018	40.52	40.91	40.23	40.60	40.28	38,210,700
Feb 09, 2018	39.00	39.92	38.23	39.53	39.21	51,304,200
Feb 08, 2018	40.44	40.76	38.72	38.77	38.46	42,982,100
Feb 07, 2018	40.31	41.21	40.03	40.34	40.02	32,690,800
Feb 06, 2018	38.33	40.31	37.35	40.17	39.85	55,171,600
Feb 05, 2018	40.87	41.41	38.72	38.78	38.47	52,399,600
Feb 02, 2018	41.50	41.95	40.87	40.93	40.60	27,224,200
Feb 01, 2018	41.09	42.11	40.67	41.70	41.37	26,148,500
Jan 31, 2018	41.98	42.01	41.35	41.54	41.21	36,512,100
Jan 30, 2018	42.69	42.86	41.97	42.25	41.91	28,993,900
Jan 29, 2018	42.30	42.98	42.30	42.85	42.51	23,625,900
Jan 26, 2018	42.15	42.56	41.95	42.56	42.22	23,380,400
Jan 25, 2018	42.27	42.47	41.82	41.90	41.57	19,207,500
Jan 24, 2018	42.20	42.69	42.01	42.17	41.83	26,696,200
Jan 23, 2018	41.54	42.13	41.54	42.10	41.76	23,984,500
Jan 22, 2018	41.20	41.66	41.02	41.66	41.33	22,995,100
Jan 19, 2018	41.28	41.52	41.10	41.29	40.96	24,582,000
Jan 18, 2018	41.24	41.48	41.03	41.30	40.97	19,610,200
Jan 17, 2018	40.84	41.32	40.71	41.20	40.87	24,427,100
Jan 16, 2018	40.90	41.16	40.32	40.54	40.22	32,845,000
Jan 12, 2018	40.22	40.93	40.05	40.87	40.54	23,770,500
Jan 11, 2018	40.14	40.21	39.75	40.10	39.78	21,685,600
Jan 10, 2018	39.65	40.24	39.63	39.91	39.59	19,473,000
Jan 09, 2018	39.79	39.96	39.54	39.69	39.37	21,449,800
Jan 08, 2018	39.52	39.96	39.35	39.94	39.62	16,582,000
Jan 05, 2018	39.55	39.88	39.37	39.53	39.21	24,588,200
Jan 04, 2018	39.05	39.54	38.93	38.99	38.68	20,731,400
Jan 04, 2018	0.29 Dividend
Jan 03, 2018	38.72	39.28	38.53	39.17	38.57	29,536,000
Jan 02, 2018	38.67	38.95	38.43	38.86	38.26	20,135,700
Dec 29, 2017	38.41	38.62	38.30	38.30	37.71	12,583,600
Dec 28, 2017	38.73	38.73	38.45	38.59	38.00	8,807,700
Dec 27, 2017	38.54	38.65	38.45	38.56	37.97	10,543,000
Dec 26, 2017	38.55	38.68	38.36	38.48	37.89	8,186,100
Dec 22, 2017	38.52	38.74	38.47	38.55	37.96	11,441,600
Dec 21, 2017	38.88	38.99	38.49	38.53	37.94	16,387,500
Dec 20, 2017	38.49	38.80	38.21	38.74	38.15	18,939,500
Dec 19, 2017	38.66	38.86	38.28	38.30	37.71	19,695,200
Dec 18, 2017	38.48	38.89	38.30	38.48	37.89	21,591,400
Dec 15, 2017	38.01	38.28	37.70	38.19	37.60	47,167,700
Dec 14, 2017	38.20	38.27	37.85	37.90	37.32	16,738,300
Dec 13, 2017	38.09	38.37	38.00	38.15	37.57	20,199,500
Dec 12, 2017	37.79	38.10	37.56	37.91	37.33	16,658,600
Dec 11, 2017	37.59	38.04	37.57	37.96	37.38	16,749,500
Dec 08, 2017	37.59	37.69	37.42	37.61	37.03	14,044,400
Dec 07, 2017	37.26	37.78	37.26	37.40	36.83	17,092,000
Dec 06, 2017	37.37	37.72	37.25	37.41	36.84	16,581,800
Dec 05, 2017	37.74	37.82	37.17	37.31	36.74	23,288,200
Dec 04, 2017	37.81	37.99	37.54	37.72	37.14	29,414,400
Dec 01, 2017	37.09	37.66	36.73	37.60	37.02	26,920,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...