CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201842.6942.8241.8142.1042.1016,098,895
Jun 22, 201843.3443.4542.8943.2043.2027,431,600
Jun 21, 201843.6943.7843.0643.1643.1620,924,400
Jun 20, 201843.9543.9943.7043.7443.7421,276,500
Jun 19, 201843.6244.0243.4443.8243.8222,199,200
Jun 18, 201843.8744.4243.3944.2144.2117,625,400
Jun 15, 201844.3644.5343.5944.2544.2549,379,800
Jun 14, 201844.2344.8144.0544.6944.6924,020,500
Jun 13, 201844.0244.5343.8444.0144.0124,383,200
Jun 12, 201843.6843.9543.4743.9443.9417,564,900
Jun 11, 201843.6243.9243.4443.6943.6915,069,000
Jun 08, 201843.5243.7343.3143.4843.4818,812,400
Jun 07, 201844.2444.3943.3543.6543.6519,722,000
Jun 06, 201843.7644.3143.6644.2644.2617,730,200
Jun 05, 201843.7443.7543.3943.6743.6716,728,800
Jun 04, 201843.5043.8343.2143.5843.5817,943,100
Jun 01, 201842.9143.6942.8843.6643.6618,321,200
May 31, 201842.8643.1342.6142.7142.7131,439,600
May 30, 201843.0843.3442.8342.8542.8522,498,800
May 29, 201842.7643.1642.5242.9742.9725,057,300
May 25, 201843.4643.6243.2143.2643.2615,362,000
May 24, 201843.6043.9743.0143.5743.5718,335,600
May 23, 201843.4043.7042.8943.6843.6820,399,400
May 22, 201843.7943.9143.4843.6543.6516,381,800
May 21, 201843.4943.9443.4243.7543.7521,785,900
May 18, 201843.4643.5743.1143.2143.2124,456,000
May 17, 201843.1344.1643.0243.4643.4648,210,400
May 16, 201845.3645.5545.0145.1645.1631,253,700
May 15, 201845.2145.5544.9345.4845.4824,753,600
May 14, 201845.7546.2345.6745.7045.7022,037,700
May 11, 201846.0946.2745.7845.9345.9317,551,500
May 10, 201846.0046.3745.6746.3046.3018,469,400
May 09, 201845.9046.1045.1946.0446.0420,438,300
May 08, 201845.8245.8745.3845.7145.7120,285,300
May 07, 201845.3646.0045.3045.7345.7317,822,400
May 04, 201844.0145.5043.9045.3045.3019,504,100
May 03, 201844.0144.8143.4444.4444.4423,750,200
May 02, 201844.9145.0543.8043.8643.8623,601,600
May 01, 201843.9144.9543.8344.8344.8316,865,500
Apr 30, 201844.9245.1844.2844.2944.2919,958,500
Apr 27, 201844.6945.3444.3644.7144.7120,077,400
Apr 26, 201843.9844.4943.4444.2144.2120,549,300
Apr 25, 201843.8043.9942.7543.7143.7121,706,000
Apr 24, 201844.4344.9143.3343.7443.7421,421,500
Apr 23, 201844.2644.4843.8744.2544.2520,716,800
Apr 20, 201844.5044.7543.6244.0944.0923,539,200
Apr 19, 201844.4244.9544.3844.5644.5621,472,300
Apr 18, 201844.6144.9244.3044.6344.6317,605,300
Apr 17, 201843.8544.7543.7144.5944.5921,474,600
Apr 16, 201843.1243.6443.0343.3043.3015,807,900
Apr 13, 201843.5543.7442.6443.0043.0018,272,300
Apr 12, 201842.7843.6442.7343.3443.3422,297,000
Apr 11, 201842.4242.9042.2642.4342.4321,693,000
Apr 10, 201842.1042.7141.7542.5142.5122,724,400
Apr 09, 201840.9542.0640.9041.1741.1725,725,800
Apr 06, 201841.4041.6840.4540.7340.7332,208,700
Apr 05, 201841.5042.0241.3841.8241.8229,331,600
Apr 04, 201840.3941.5540.1941.2041.2030,117,600
Apr 04, 20180.33 Dividend
Apr 03, 201841.3441.5040.7241.3841.0528,003,900
Apr 02, 201842.5242.6340.5341.0140.6836,791,800
Mar 29, 201841.9442.9341.5842.8942.5555,021,200
Mar 28, 201842.5142.8441.6241.6641.3336,696,800
Mar 27, 201844.4944.5242.2442.6842.3430,942,000
Mar 26, 201843.2544.1642.8344.0643.7129,731,900
Mar 23, 201843.7143.8442.4242.4242.0831,759,200
Mar 22, 201843.7644.0243.0243.0742.7329,520,800
Mar 21, 201844.2444.9044.1344.3143.9622,528,200
Mar 20, 201844.4944.6444.1844.3744.0222,809,700
Mar 19, 201844.5944.8243.9044.2743.9226,734,100
Mar 16, 201845.3345.6044.9745.0144.6556,129,000
Mar 15, 201845.3045.7445.1245.3344.9723,520,400
Mar 14, 201845.3445.7645.0945.2844.9221,141,100
Mar 13, 201845.7846.1644.9245.1644.8023,411,200
Mar 12, 201845.5345.8745.4045.5545.1918,299,800
Mar 09, 201844.6245.5444.6145.3745.0122,230,900
Mar 08, 201844.2544.4143.9444.3443.9920,285,600
Mar 07, 201844.0344.3943.8044.2043.8522,034,400
Mar 06, 201844.6544.7944.1444.2943.9421,930,000
Mar 05, 201843.9244.7743.7044.5244.1622,101,700
Mar 02, 201843.2944.2243.1044.0643.7128,848,100
Mar 01, 201844.6845.0043.3543.8043.4532,154,300
Feb 28, 201845.2745.8944.7844.7844.4226,885,200
Feb 27, 201845.4145.6144.6245.0444.6827,419,300
Feb 26, 201844.3045.4544.1345.3645.0027,771,100
Feb 23, 201843.3744.0442.9244.0043.6525,781,400
Feb 22, 201843.4943.5642.7542.9442.6025,887,600
Feb 21, 201844.1144.4243.2843.3142.9628,499,200
Feb 20, 201844.0044.6943.8144.0643.7129,006,900
Feb 16, 201843.8945.0943.7944.3343.9839,267,500
Feb 15, 201845.0745.1343.2644.0843.7372,267,500
Feb 14, 201841.0442.2640.9942.0941.7543,835,900
Feb 13, 201840.5041.3140.2241.2340.9030,999,100
Feb 12, 201840.5240.9140.2340.6040.2838,210,700
Feb 09, 201839.0039.9238.2339.5339.2151,304,200
Feb 08, 201840.4440.7638.7238.7738.4642,982,100
Feb 07, 201840.3141.2140.0340.3440.0232,690,800
Feb 06, 201838.3340.3137.3540.1739.8555,171,600
Feb 05, 201840.8741.4138.7238.7838.4752,399,600
Feb 02, 201841.5041.9540.8740.9340.6027,224,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...