CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201956.1656.5056.1056.4356.431,457,322
Apr 18, 201956.6356.7056.1156.4056.4018,332,000
Apr 17, 201957.1857.3256.2956.3156.3126,093,600
Apr 16, 201956.6257.5356.6156.9556.9519,718,300
Apr 15, 201956.4056.6156.2456.5656.5612,198,400
Apr 12, 201955.9356.3655.7956.2956.2914,331,700
Apr 11, 201955.9355.9555.3155.6055.6013,186,000
Apr 10, 201955.1155.8455.1155.8255.8213,460,200
Apr 09, 201955.0855.4254.8655.1855.1815,508,400
Apr 08, 201955.2055.5654.7955.4955.4913,862,800
Apr 05, 201955.2555.6155.1355.2155.2113,817,500
Apr 04, 201955.3755.6854.8655.1455.1416,412,100
Apr 04, 20190.35 Dividend
Apr 03, 201955.4655.8055.0755.6355.2821,110,400
Apr 02, 201955.0055.4154.9755.2954.9417,264,000
Apr 01, 201954.4855.0254.3954.9854.6319,741,700
Mar 29, 201953.7054.0053.3653.9953.6519,582,300
Mar 28, 201953.1953.6953.0253.3653.0213,095,000
Mar 27, 201953.3053.6652.7453.1452.8120,447,500
Mar 26, 201953.1953.4953.0053.2352.9017,742,700
Mar 25, 201952.7052.9352.2552.7352.4018,774,900
Mar 22, 201953.9154.1452.7052.7452.4123,938,500
Mar 21, 201953.0854.2353.0453.9453.6020,082,700
Mar 20, 201953.1653.8752.8653.2652.9221,140,800
Mar 19, 201953.7954.0053.1453.3152.9720,596,400
Mar 18, 201953.2753.9453.0953.5153.1719,073,800
Mar 15, 201952.9453.6252.9353.2052.8743,670,700
Mar 14, 201952.6352.9652.5152.7452.4119,215,900
Mar 13, 201952.4152.8652.1452.5952.2620,568,000
Mar 12, 201952.0152.2851.6852.1551.8219,485,300
Mar 11, 201951.1452.0951.1051.9251.5917,859,300
Mar 08, 201950.7251.1350.5151.0750.7518,182,200
Mar 07, 201951.5551.9751.2151.2950.9722,208,400
Mar 06, 201951.3751.7950.9251.6751.3419,686,900
Mar 05, 201951.1251.5150.9751.3050.9814,994,200
Mar 04, 201951.6551.9250.6351.1650.8418,725,900
Mar 01, 201952.0052.0951.2751.4151.0923,683,700
Feb 28, 201951.5551.9651.3551.7751.4430,708,500
Feb 27, 201951.2151.6550.8951.5951.2719,940,900
Feb 26, 201950.5151.4150.4851.1850.8619,382,500
Feb 25, 201950.3451.0050.3450.7950.4724,264,300
Feb 22, 201949.7050.2249.5850.1149.7922,008,100
Feb 21, 201949.5449.7249.2049.4149.1017,120,600
Feb 20, 201949.7049.8049.3549.6349.3217,550,900
Feb 19, 201949.2049.9349.2049.6549.3420,204,500
Feb 15, 201948.8349.5948.4449.4349.1230,189,600
Feb 14, 201948.8549.6848.3448.4048.1047,598,600
Feb 13, 201947.8647.9547.1247.5047.2028,325,600
Feb 12, 201947.2748.1547.1647.8947.5923,909,200
Feb 11, 201947.3447.7147.1347.5847.2819,363,600
Feb 08, 201946.4047.2046.3047.1946.8918,407,100
Feb 07, 201947.1947.3246.4946.7046.4120,331,200
Feb 06, 201947.1247.5946.9547.4847.1818,160,500
Feb 05, 201947.4247.4647.0847.2646.9616,946,300
Feb 04, 201947.2247.4747.1247.3547.0515,743,100
Feb 01, 201947.3747.5647.0547.3447.0416,266,500
Jan 31, 201946.7247.3846.5247.2946.9923,693,600
Jan 30, 201945.9446.9345.9246.7146.4218,329,300
Jan 29, 201945.8146.0545.6545.9645.6714,470,100
Jan 28, 201945.7345.7745.2345.7545.4618,296,700
Jan 25, 201946.1246.6645.9546.1345.8424,196,600
Jan 24, 201945.6345.7545.2345.6145.3217,360,600
Jan 23, 201945.1445.8845.0245.4645.1724,770,400
Jan 22, 201944.8845.2444.3844.7844.5021,338,400
Jan 18, 201944.4845.3544.3145.0344.7524,416,500
Jan 17, 201943.8744.5343.8044.2143.9318,826,200
Jan 16, 201944.1244.2443.7643.9643.6817,262,500
Jan 15, 201943.3344.0443.1544.0243.7417,744,100
Jan 14, 201943.0843.3943.0043.2142.9416,243,600
Jan 11, 201943.1143.5442.8943.4943.2217,378,400
Jan 10, 201943.1143.2942.5843.2442.9723,277,600
Jan 09, 201943.8743.8743.1743.3243.0522,640,000
Jan 08, 201943.5743.9443.1043.5643.2922,071,400
Jan 07, 201942.8643.6542.7643.2142.9419,488,100
Jan 04, 201941.8543.0041.5342.9242.6527,515,000
Jan 03, 201942.3042.4140.9641.0740.8129,605,200
Jan 03, 20190.33 Dividend
Jan 02, 201942.2843.2042.2142.9542.3523,833,500
Dec 31, 201843.1943.5542.8943.3342.7320,581,200
Dec 28, 201843.1743.5342.4642.7742.1722,447,300
Dec 27, 201841.8942.9341.1542.9142.3128,404,100
Dec 26, 201840.6842.5040.4042.4741.8833,335,900
Dec 24, 201841.7041.8140.2540.2839.7224,069,400
Dec 21, 201842.9143.4641.7441.8541.2777,915,100
Dec 20, 201842.9943.2341.8742.4941.9038,810,900
Dec 19, 201843.8944.9242.5743.1442.5434,820,100
Dec 18, 201844.5544.6143.7344.0643.4530,513,800
Dec 17, 201845.8245.9943.9144.2043.5836,610,300
Dec 14, 201846.3746.6245.6445.8245.1827,364,500
Dec 13, 201847.6847.9747.1347.4746.8120,051,700
Dec 12, 201847.9248.2047.3647.4246.7623,157,200
Dec 11, 201847.8647.9046.7147.0946.4326,048,500
Dec 10, 201846.3047.1345.8246.8646.2128,682,000
Dec 07, 201848.1648.4946.3646.4445.7938,298,000
Dec 06, 201846.9948.4646.4748.3947.7240,133,000
Dec 04, 201848.7049.1447.2547.3546.6930,802,700
Dec 03, 201848.3248.7948.0848.7448.0624,690,100
Nov 30, 201847.2747.9146.9247.8747.2041,619,100
Nov 29, 201846.9047.7646.9047.3446.6822,650,800
Nov 28, 201846.3047.4846.1247.2946.6324,293,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...