CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202044.6744.9544.1244.9044.9012,587,500
May 21, 202045.4545.6644.5644.6444.6418,674,900
May 20, 202045.0545.8245.0345.4445.4420,184,500
May 19, 202044.8344.9844.4144.6144.6124,345,400
May 18, 202045.2145.3044.3345.0645.0626,980,100
May 15, 202042.9344.3842.8544.2744.2730,573,000
May 14, 202043.4344.5843.2643.8543.8550,417,700
May 13, 202043.4143.5741.3141.9541.9536,986,700
May 12, 202043.9444.3043.1943.2243.2225,817,100
May 11, 202042.7843.6542.6143.3243.3226,098,800
May 08, 202042.0243.0241.7042.9942.9921,962,800
May 07, 202041.5941.7741.2241.3741.3720,173,600
May 06, 202041.5641.6940.9741.1541.1516,040,300
May 05, 202041.6141.9341.3941.4641.4615,060,200
May 04, 202040.9541.4140.4941.3541.3515,997,700
May 01, 202041.7241.8140.7740.9240.9222,095,300
Apr 30, 202043.1743.1742.1742.3842.3826,679,900
Apr 29, 202043.3543.4842.9343.3443.3417,430,100
Apr 28, 202043.5043.6342.4142.4942.4916,427,700
Apr 27, 202042.7043.2242.5843.0643.0617,937,900
Apr 24, 202041.8442.6641.6542.5242.5214,641,700
Apr 23, 202041.8942.5541.5341.6241.6216,100,200
Apr 22, 202041.2742.0941.1141.7641.7618,337,400
Apr 21, 202041.8341.9940.4140.5540.5531,661,000
Apr 20, 202041.9243.2941.7942.5442.5423,438,800
Apr 17, 202042.2542.6441.7442.4842.4830,701,500
Apr 16, 202041.7641.7940.6841.5041.5026,178,000
Apr 15, 202042.2042.3741.2341.5241.5218,428,800
Apr 14, 202041.9142.8241.5342.7842.7822,882,400
Apr 13, 202041.0441.4640.5341.2241.2219,592,000
Apr 09, 202042.0942.2040.8541.2041.2027,650,200
Apr 08, 202041.1742.2040.8741.7441.7422,683,500
Apr 07, 202042.6642.7440.5940.6440.6430,366,100
Apr 06, 202040.4641.6839.7841.4341.4331,641,400
Apr 03, 202039.8240.2938.5439.0639.0621,235,200
Apr 02, 202037.8439.9537.4739.8039.8028,180,500
Apr 02, 20200.36 Dividend
Apr 01, 202038.1738.8637.8738.3337.9726,790,700
Mar 31, 202040.1340.4239.1139.3138.9426,014,200
Mar 30, 202039.4540.4938.9640.3239.9427,120,300
Mar 27, 202039.2140.1538.4138.8238.4631,278,600
Mar 26, 202037.9740.9237.3740.5840.2038,473,300
Mar 25, 202038.6539.9537.5037.6737.3242,873,900
Mar 24, 202036.4138.6835.5438.6038.2448,235,600
Mar 23, 202035.5135.8233.7434.6034.2839,823,400
Mar 20, 202038.2738.4735.4035.6035.2748,582,500
Mar 19, 202037.0539.3236.1537.7137.3658,319,700
Mar 18, 202033.7637.7133.3137.1236.7756,904,300
Mar 17, 202034.7036.2533.6035.5035.1741,572,400
Mar 16, 202033.2336.9932.4033.7133.3944,211,300
Mar 13, 202035.1837.6833.3337.6437.2953,859,600
Mar 12, 202034.5035.8233.0033.2032.8951,855,300
Mar 11, 202039.0239.1636.3737.0536.7063,594,300
Mar 10, 202039.2540.1537.8740.0839.7050,536,500
Mar 09, 202036.9039.5636.2937.9637.6061,535,300
Mar 06, 202038.0039.9537.8039.6839.3148,605,600
Mar 05, 202040.1740.5139.2939.5739.2030,255,900
Mar 04, 202040.7241.4539.8041.3941.0030,022,100
Mar 03, 202041.2641.9039.7140.0439.6649,294,700
Mar 02, 202040.1541.1938.9241.1740.7848,864,300
Feb 28, 202038.7040.5538.3539.9339.5580,194,000
Feb 27, 202041.2842.1040.0140.0439.6651,442,900
Feb 26, 202042.9743.3841.9442.1641.7638,513,200
Feb 25, 202044.0544.2142.0742.7442.3448,024,700
Feb 24, 202045.0045.6844.0044.0043.5935,295,900
Feb 21, 202046.7346.8546.0546.3045.8720,028,700
Feb 20, 202046.0946.9645.9046.8546.4120,416,700
Feb 19, 202046.6946.8145.9046.2945.8627,626,400
Feb 18, 202046.8246.8546.2946.5946.1518,546,300
Feb 14, 202047.1647.2246.4846.9746.5326,747,200
Feb 13, 202047.1547.6746.5847.3246.8847,044,700
Feb 12, 202049.4350.2849.4049.9349.4631,686,200
Feb 11, 202049.3949.7148.8649.1348.6723,168,300
Feb 10, 202047.9948.8947.8848.8748.4119,012,700
Feb 07, 202048.6048.7747.8747.9747.5216,807,500
Feb 06, 202048.6948.8248.2248.6948.239,814,800
Feb 05, 202048.3348.6048.1548.4547.9917,042,300
Feb 04, 202047.2247.7147.1147.6247.1713,947,300
Feb 03, 202046.4046.8346.2146.5346.0915,383,500
Jan 31, 202046.9947.0045.8445.9745.5420,069,900
Jan 30, 202046.5447.2746.2647.2446.8014,822,600
Jan 29, 202047.9747.9846.9347.0546.6114,273,600
Jan 28, 202047.5247.9747.5047.7747.3214,035,100
Jan 27, 202047.8948.0747.2747.4747.0220,666,000
Jan 24, 202049.2249.4848.5448.8548.3914,066,700
Jan 23, 202049.0049.1848.4149.0048.5416,767,700
Jan 22, 202049.2849.5349.0449.0748.6115,186,000
Jan 21, 202048.9649.2048.6748.8048.3421,771,800
Jan 17, 202049.3149.5448.8749.0248.5627,176,200
Jan 16, 202048.3849.0848.2349.0548.5920,094,900
Jan 15, 202047.9248.4047.7648.0147.5616,289,400
Jan 14, 202047.9647.9947.6247.7947.3417,948,700
Jan 13, 202047.3147.9847.3047.9747.5218,237,400
Jan 10, 202047.4847.5647.0647.1346.6913,502,600
Jan 09, 202047.7947.8847.0747.3246.8818,203,600
Jan 08, 202046.9747.7946.8147.5247.0725,175,900
Jan 07, 202047.7247.7247.1047.4947.0416,501,900
Jan 06, 202047.1447.8247.0147.8047.3522,183,600
Jan 03, 202047.9148.1447.4847.6347.1815,577,400
Jan 02, 202048.0648.4247.8848.4247.9716,708,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...