Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

48.47

+0.09

(+0.19%)

At close: 04:00PM EST

48.65

+0.18

(+0.37%)

After hours:

07:57PM EST

Advertisement

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	48.28	48.78	48.02	48.47	48.47	18,740,800
Nov 30, 2023	48.19	48.50	47.94	48.38	48.38	37,165,000
Nov 29, 2023	48.11	48.44	48.03	48.05	48.05	16,700,500
Nov 28, 2023	47.95	48.19	47.81	47.85	47.85	16,360,900
Nov 27, 2023	48.33	48.37	47.91	47.93	47.93	17,651,600
Nov 24, 2023	48.09	48.40	48.05	48.36	48.36	8,209,500
Nov 22, 2023	48.08	48.35	47.95	48.08	48.08	17,308,400
Nov 21, 2023	48.27	48.35	47.66	47.80	47.80	21,510,500
Nov 20, 2023	47.56	48.37	47.55	48.27	48.27	27,421,000
Nov 17, 2023	48.05	48.36	47.73	47.76	47.76	32,593,700
Nov 16, 2023	47.41	48.06	46.20	48.04	48.04	79,057,800
Nov 15, 2023	53.27	53.43	53.04	53.28	53.28	32,188,200
Nov 14, 2023	52.47	53.37	52.47	53.17	53.17	18,331,000
Nov 13, 2023	52.48	52.64	52.09	52.23	52.23	14,931,600
Nov 10, 2023	52.25	52.63	51.93	52.59	52.59	17,369,000
Nov 09, 2023	52.12	52.57	51.75	52.00	52.00	21,039,400
Nov 08, 2023	53.39	53.50	52.77	53.00	53.00	13,633,800
Nov 07, 2023	53.34	53.44	52.97	53.13	53.13	15,153,100
Nov 06, 2023	52.97	53.30	52.88	53.29	53.29	15,429,600
Nov 03, 2023	53.26	53.45	52.63	53.01	53.01	17,644,900
Nov 02, 2023	52.32	52.80	52.18	52.75	52.75	17,459,700
Nov 01, 2023	52.04	52.28	51.80	52.19	52.19	14,300,700
Oct 31, 2023	51.75	52.17	51.68	52.13	52.13	13,509,300
Oct 30, 2023	51.35	51.64	51.09	51.57	51.57	13,322,400
Oct 27, 2023	51.64	52.15	51.40	51.56	51.56	13,333,900
Oct 26, 2023	51.87	52.13	51.31	51.37	51.37	17,594,500
Oct 25, 2023	53.11	53.37	52.33	52.40	52.40	14,384,700
Oct 24, 2023	52.26	53.05	52.06	53.01	53.01	14,824,200
Oct 23, 2023	52.82	52.85	52.16	52.20	52.20	17,760,000
Oct 20, 2023	53.39	53.59	52.80	52.93	52.93	23,887,400
Oct 19, 2023	53.76	53.93	53.20	53.32	53.32	16,325,600
Oct 18, 2023	53.79	54.19	53.60	53.77	53.77	13,087,300
Oct 17, 2023	53.79	53.98	53.17	53.94	53.94	17,105,900
Oct 16, 2023	54.07	54.59	54.04	54.16	54.16	11,736,600
Oct 13, 2023	53.88	54.12	53.44	53.77	53.77	14,413,800
Oct 12, 2023	54.02	54.22	53.51	53.85	53.85	11,846,100
Oct 11, 2023	53.93	54.13	53.35	53.66	53.66	12,658,000
Oct 10, 2023	53.96	54.09	53.65	53.87	53.87	13,105,600
Oct 09, 2023	53.35	53.96	53.25	53.92	53.92	10,163,600
Oct 06, 2023	52.99	53.75	52.74	53.45	53.45	15,665,500
Oct 05, 2023	53.40	53.47	52.58	53.07	53.07	14,929,400
Oct 04, 2023	53.66	53.85	53.22	53.45	53.45	17,009,000
Oct 03, 2023	53.86	53.89	53.35	53.65	53.65	15,700,600
Oct 03, 2023	0.39 Dividend
Oct 02, 2023	53.84	54.40	53.81	54.39	54.00	13,934,000
Sep 29, 2023	54.16	54.20	53.50	53.76	53.37	13,951,200
Sep 28, 2023	53.37	54.19	53.35	53.88	53.49	17,204,400
Sep 27, 2023	52.89	53.37	52.53	53.20	52.82	15,845,500
Sep 26, 2023	53.18	53.30	52.58	52.71	52.33	15,618,400
Sep 25, 2023	53.46	53.68	53.16	53.48	53.10	14,224,400
Sep 22, 2023	53.40	53.83	53.20	53.57	53.19	17,869,500
Sep 21, 2023	53.41	54.10	52.85	53.34	52.96	37,436,100
Sep 20, 2023	55.95	56.05	55.44	55.50	55.10	12,219,900
Sep 19, 2023	56.18	56.21	55.46	55.84	55.44	10,748,500
Sep 18, 2023	56.01	56.28	55.83	56.11	55.71	11,825,000
Sep 15, 2023	56.31	56.39	55.54	56.04	55.64	43,939,000
Sep 14, 2023	56.42	56.47	56.08	56.37	55.97	15,760,300
Sep 13, 2023	56.32	56.53	56.08	56.28	55.88	13,092,200
Sep 12, 2023	56.65	56.86	56.34	56.39	55.99	13,916,100
Sep 11, 2023	56.72	56.97	56.44	56.84	56.43	15,842,300
Sep 08, 2023	56.76	57.07	56.56	56.67	56.26	13,992,000
Sep 07, 2023	56.97	57.09	56.66	56.79	56.38	14,762,000
Sep 06, 2023	57.10	57.47	57.07	57.16	56.75	11,380,400
Sep 05, 2023	57.82	57.82	57.23	57.26	56.85	13,885,000
Sep 01, 2023	57.39	58.19	57.39	57.84	57.43	14,078,200
Aug 31, 2023	57.10	57.53	56.89	57.35	56.94	22,619,700
Aug 30, 2023	56.63	56.91	56.54	56.81	56.40	12,145,400
Aug 29, 2023	56.35	56.80	56.11	56.56	56.15	17,859,100
Aug 28, 2023	55.89	56.28	55.68	56.20	55.80	15,189,900
Aug 25, 2023	55.25	55.87	55.25	55.70	55.30	15,731,800
Aug 24, 2023	56.32	56.48	55.21	55.24	54.84	17,586,400
Aug 23, 2023	55.61	56.20	55.40	55.98	55.58	18,250,000
Aug 22, 2023	55.48	55.82	55.28	55.46	55.06	15,666,000
Aug 21, 2023	55.20	55.79	55.15	55.44	55.04	18,283,200
Aug 18, 2023	54.63	55.46	54.62	55.04	54.65	28,833,600
Aug 17, 2023	54.44	55.84	54.37	54.73	54.34	45,278,000
Aug 16, 2023	53.19	53.52	52.87	52.96	52.58	26,470,200
Aug 15, 2023	53.62	53.73	53.18	53.35	52.97	20,173,400
Aug 14, 2023	53.80	54.13	53.72	53.88	53.49	20,707,300
Aug 11, 2023	53.35	53.95	53.19	53.79	53.40	14,342,200
Aug 10, 2023	53.41	54.14	53.17	53.37	52.99	16,329,500
Aug 09, 2023	52.90	53.45	52.66	52.99	52.61	18,765,500
Aug 08, 2023	52.66	53.13	52.36	53.06	52.68	12,224,800
Aug 07, 2023	52.97	53.07	52.68	53.01	52.63	11,327,900
Aug 04, 2023	52.88	53.32	52.54	52.63	52.25	12,266,700
Aug 03, 2023	52.49	53.27	52.24	53.15	52.77	15,186,400
Aug 02, 2023	52.38	53.11	52.32	52.58	52.20	17,693,700
Aug 01, 2023	52.57	52.78	52.31	52.66	52.28	15,286,200
Jul 31, 2023	51.84	52.18	51.74	52.04	51.67	14,193,500
Jul 28, 2023	52.06	52.42	51.77	52.09	51.72	27,491,300
Jul 27, 2023	53.60	53.89	52.86	53.00	52.62	15,795,500
Jul 26, 2023	53.54	53.65	52.96	53.22	52.84	13,563,700
Jul 25, 2023	53.19	53.76	53.11	53.60	53.22	16,136,600
Jul 24, 2023	52.69	53.31	52.67	53.11	52.73	18,390,200
Jul 21, 2023	52.75	53.00	52.53	52.63	52.25	51,284,200
Jul 20, 2023	52.06	52.87	51.92	52.37	51.99	22,784,400
Jul 19, 2023	52.21	52.44	51.70	52.43	52.05	21,745,000
Jul 18, 2023	50.98	51.37	50.85	51.24	50.87	16,434,200
Jul 17, 2023	50.20	50.95	50.14	50.81	50.45	16,140,700
Jul 14, 2023	50.42	50.97	50.06	50.38	50.02	19,564,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

Cisco Systems, Inc. (CSCO)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)