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
Sep 19, 2018	47.42	47.62	47.12	47.28	47.28	12,719,800
Sep 18, 2018	47.07	47.65	47.07	47.46	47.46	16,469,600
Sep 17, 2018	47.23	47.58	47.07	47.11	47.11	14,430,200
Sep 14, 2018	47.27	47.49	47.10	47.40	47.40	13,937,000
Sep 13, 2018	46.84	47.40	46.80	47.24	47.24	17,972,100
Sep 12, 2018	46.86	47.01	46.44	46.89	46.89	16,649,400
Sep 11, 2018	46.91	47.17	46.44	47.03	47.03	17,291,500
Sep 10, 2018	47.30	47.46	46.78	47.07	47.07	16,597,200
Sep 07, 2018	47.01	47.49	46.88	47.05	47.05	17,229,700
Sep 06, 2018	47.44	47.90	47.07	47.28	47.28	16,537,600
Sep 05, 2018	47.56	47.65	46.76	47.27	47.27	20,818,100
Sep 04, 2018	47.84	48.06	47.51	47.73	47.73	19,122,200
Aug 31, 2018	46.91	47.83	46.80	47.77	47.77	24,904,200
Aug 30, 2018	47.31	47.54	46.97	47.15	47.15	16,238,500
Aug 29, 2018	47.07	47.62	46.90	47.48	47.48	20,220,600
Aug 28, 2018	46.78	47.27	46.62	46.95	46.95	19,147,300
Aug 27, 2018	46.50	46.86	46.34	46.59	46.59	17,209,900
Aug 24, 2018	46.20	46.44	46.07	46.32	46.32	15,575,200
Aug 23, 2018	45.88	46.25	45.85	46.02	46.02	15,379,000
Aug 22, 2018	45.95	46.16	45.72	45.99	45.99	13,202,900
Aug 21, 2018	46.25	46.43	45.72	45.78	45.78	18,617,300
Aug 20, 2018	45.99	46.33	45.78	46.22	46.22	19,288,500
Aug 17, 2018	45.10	46.08	44.92	45.87	45.87	23,153,900
Aug 16, 2018	45.77	46.09	45.08	45.16	45.16	48,648,500
Aug 15, 2018	43.66	44.50	43.01	43.86	43.86	27,902,200
Aug 14, 2018	43.84	44.28	43.58	44.00	44.00	15,981,300
Aug 13, 2018	44.08	44.39	43.70	43.75	43.75	17,991,100
Aug 10, 2018	43.69	43.95	43.58	43.78	43.78	14,322,100
Aug 09, 2018	43.89	44.11	43.70	43.78	43.78	14,056,400
Aug 08, 2018	43.64	43.96	43.44	43.84	43.84	13,917,100
Aug 07, 2018	43.30	43.64	43.24	43.58	43.58	18,040,500
Aug 06, 2018	42.73	43.41	42.66	43.30	43.30	14,345,800
Aug 03, 2018	42.71	42.88	42.46	42.83	42.83	13,394,300
Aug 02, 2018	41.39	42.60	41.20	42.53	42.53	18,033,200
Aug 01, 2018	41.99	42.34	41.33	41.86	41.86	21,650,000
Jul 31, 2018	42.24	42.62	41.92	42.29	42.29	20,900,300
Jul 30, 2018	42.46	42.61	42.08	42.17	42.17	15,300,400
Jul 27, 2018	43.26	43.62	42.42	42.57	42.57	22,050,900
Jul 26, 2018	43.58	43.83	43.22	43.53	43.53	23,518,700
Jul 25, 2018	42.36	43.22	42.29	43.16	43.16	20,658,300
Jul 24, 2018	42.22	42.88	42.07	42.39	42.39	17,493,900
Jul 23, 2018	41.92	42.12	41.44	42.06	42.06	15,656,500
Jul 20, 2018	42.26	42.37	41.86	42.01	42.01	20,732,100
Jul 19, 2018	42.80	43.01	42.22	42.40	42.40	24,498,800
Jul 18, 2018	42.24	42.47	42.15	42.21	42.21	20,364,000
Jul 17, 2018	42.21	42.51	42.14	42.34	42.34	21,188,400
Jul 16, 2018	42.05	42.94	42.00	42.50	42.50	24,468,000
Jul 13, 2018	43.52	43.78	40.94	41.78	41.78	50,831,300
Jul 12, 2018	42.76	43.63	42.75	43.58	43.58	17,999,500
Jul 11, 2018	42.56	42.76	42.44	42.57	42.57	17,721,600
Jul 10, 2018	42.87	43.04	42.71	42.86	42.86	20,224,600
Jul 09, 2018	42.75	42.78	42.36	42.67	42.67	23,210,000
Jul 06, 2018	42.39	42.88	42.31	42.71	42.71	20,258,300
Jul 05, 2018	42.56	42.64	41.96	42.56	42.56	18,118,700
Jul 05, 2018	0.33 Dividend
Jul 03, 2018	42.94	43.23	42.62	42.67	42.34	13,474,700
Jul 02, 2018	42.56	42.83	42.20	42.81	42.48	21,810,900
Jun 29, 2018	43.05	43.50	42.97	43.03	42.70	20,522,900
Jun 28, 2018	42.33	43.19	42.28	42.94	42.61	22,197,700
Jun 27, 2018	42.73	43.15	42.28	42.33	42.00	20,794,800
Jun 26, 2018	42.48	43.14	42.39	42.55	42.22	22,171,200
Jun 25, 2018	42.69	42.82	41.81	42.29	41.96	28,626,700
Jun 22, 2018	43.34	43.45	42.89	43.20	42.87	27,460,000
Jun 21, 2018	43.69	43.78	43.06	43.16	42.83	20,924,400
Jun 20, 2018	43.95	43.99	43.70	43.74	43.40	21,276,500
Jun 19, 2018	43.62	44.02	43.44	43.82	43.48	22,199,200
Jun 18, 2018	43.87	44.42	43.39	44.21	43.87	17,625,400
Jun 15, 2018	44.36	44.53	43.59	44.25	43.91	49,379,800
Jun 14, 2018	44.23	44.81	44.05	44.69	44.34	24,020,500
Jun 13, 2018	44.02	44.53	43.84	44.01	43.67	24,383,200
Jun 12, 2018	43.68	43.95	43.47	43.94	43.60	17,564,900
Jun 11, 2018	43.62	43.92	43.44	43.69	43.35	15,069,000
Jun 08, 2018	43.52	43.73	43.31	43.48	43.14	18,812,400
Jun 07, 2018	44.24	44.39	43.35	43.65	43.31	19,722,000
Jun 06, 2018	43.76	44.31	43.66	44.26	43.92	17,730,200
Jun 05, 2018	43.74	43.75	43.39	43.67	43.33	16,728,800
Jun 04, 2018	43.50	43.83	43.21	43.58	43.24	17,943,100
Jun 01, 2018	42.91	43.69	42.88	43.66	43.32	18,321,200
May 31, 2018	42.86	43.13	42.61	42.71	42.38	31,439,600
May 30, 2018	43.08	43.34	42.83	42.85	42.52	22,498,800
May 29, 2018	42.76	43.16	42.52	42.97	42.64	25,057,300
May 25, 2018	43.46	43.62	43.21	43.26	42.93	15,362,000
May 24, 2018	43.60	43.97	43.01	43.57	43.23	18,335,600
May 23, 2018	43.40	43.70	42.89	43.68	43.34	20,399,400
May 22, 2018	43.79	43.91	43.48	43.65	43.31	16,381,800
May 21, 2018	43.49	43.94	43.42	43.75	43.41	21,785,900
May 18, 2018	43.46	43.57	43.11	43.21	42.88	24,456,000
May 17, 2018	43.13	44.16	43.02	43.46	43.12	48,210,400
May 16, 2018	45.36	45.55	45.01	45.16	44.81	31,253,700
May 15, 2018	45.21	45.55	44.93	45.48	45.13	24,753,600
May 14, 2018	45.75	46.23	45.67	45.70	45.35	22,037,700
May 11, 2018	46.09	46.27	45.78	45.93	45.57	17,551,500
May 10, 2018	46.00	46.37	45.67	46.30	45.94	18,469,400
May 09, 2018	45.90	46.10	45.19	46.04	45.68	20,438,300
May 08, 2018	45.82	45.87	45.38	45.71	45.36	20,285,300
May 07, 2018	45.36	46.00	45.30	45.73	45.38	17,822,400
May 04, 2018	44.01	45.50	43.90	45.30	44.95	19,504,100
May 03, 2018	44.01	44.81	43.44	44.44	44.10	23,750,200
May 02, 2018	44.91	45.05	43.80	43.86	43.52	23,601,600
May 01, 2018	43.91	44.95	43.83	44.83	44.48	16,865,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...