Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.62+0.63 (+1.40%)
At close: 04:00PM EDT
45.76 +0.14 (+0.31%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202245.1245.6444.9545.6245.6223,873,900
May 26, 202244.0545.5344.0544.9944.9928,294,700
May 25, 202243.7544.4243.1944.0044.0025,504,600
May 24, 202243.4044.0642.5043.7743.7730,053,900
May 23, 202243.3443.8242.9443.3543.3527,366,600
May 20, 202241.8643.0041.5242.9442.9446,135,500
May 19, 202243.0643.9341.0241.7241.7297,674,600
May 18, 202250.4750.4748.2148.3648.3640,672,700
May 17, 202249.6850.7249.5150.6050.6018,780,600
May 16, 202249.6649.6648.8849.0049.0020,254,500
May 13, 202248.7149.6348.5349.5649.5618,949,000
May 12, 202248.6348.7847.4748.2948.2925,951,000
May 11, 202249.0949.6448.5848.6548.6523,872,100
May 10, 202249.7150.2449.1549.5549.5521,741,100
May 09, 202249.0049.4248.6748.9648.9622,421,200
May 06, 202249.1549.8448.8549.3349.3321,739,200
May 05, 202251.1551.2149.1649.6149.6124,846,500
May 04, 202250.0351.6649.6751.5851.5823,942,300
May 03, 202249.7750.3649.5349.9249.9215,828,200
May 02, 202249.3449.9148.9349.8649.8622,499,200
Apr 29, 202250.5150.6448.8748.9848.9820,279,900
Apr 28, 202249.5350.7849.2150.6350.6320,170,700
Apr 27, 202250.9151.1149.2549.3149.3133,668,600
Apr 26, 202251.8851.9450.8750.9050.9019,238,300
Apr 25, 202251.4551.9850.5451.9451.9418,677,000
Apr 22, 202252.9252.9651.2951.3651.3617,693,000
Apr 21, 202253.3453.8352.7352.7852.7817,147,300
Apr 20, 202252.2253.6752.1553.0253.0219,526,200
Apr 19, 202251.0051.9450.9251.8351.8315,490,900
Apr 18, 202250.8851.5650.8051.1151.1113,990,700
Apr 14, 202252.0852.3851.1251.1751.1718,024,800
Apr 13, 202251.8452.3651.4152.1552.1517,004,600
Apr 12, 202251.7052.9551.4851.8251.8225,254,200
Apr 11, 202253.9253.9552.7952.8852.8820,992,100
Apr 08, 202254.8454.9154.0154.2854.2818,148,200
Apr 07, 202254.4354.8553.7454.6354.6315,739,000
Apr 06, 202254.6954.7653.8454.3754.3719,644,100
Apr 05, 202255.2055.5954.6754.9254.9216,063,600
Apr 05, 20220.38 Dividend
Apr 04, 202255.4656.1254.9955.8755.4919,629,200
Apr 01, 202256.1756.1954.8955.6655.2817,465,100
Mar 31, 202256.0456.8855.7255.7655.3827,587,700
Mar 30, 202255.7556.9455.5956.0555.6716,125,400
Mar 29, 202255.6756.3155.0455.6755.2920,036,500
Mar 28, 202254.8055.1654.4255.1454.7617,164,600
Mar 25, 202254.6155.1854.4054.9754.6018,090,600
Mar 24, 202254.6754.6953.6854.5054.1320,551,500
Mar 23, 202255.9056.0954.4554.4854.1119,742,100
Mar 22, 202256.3656.7256.0956.1755.7929,287,900
Mar 21, 202256.0656.5555.5256.0055.6229,174,600
Mar 18, 202256.0356.4255.5455.9755.5951,807,200
Mar 17, 202255.4956.3055.3556.1755.7918,830,500
Mar 16, 202255.9356.0054.6055.8155.4321,821,800
Mar 15, 202254.4255.7354.4255.6055.2218,829,100
Mar 14, 202254.7355.4054.0054.3053.9317,977,500
Mar 11, 202255.2956.2154.6054.6954.3220,330,300
Mar 10, 202254.4055.1653.9754.7154.3418,550,900
Mar 09, 202255.6456.2555.2555.9255.5419,150,900
Mar 08, 202255.7055.8654.0754.4054.0323,642,400
Mar 07, 202256.3156.4455.5255.5955.2121,350,900
Mar 04, 202255.6756.9055.2556.5156.1316,729,000
Mar 03, 202256.7457.0055.8456.0755.6916,794,600
Mar 02, 202254.7756.3854.7156.1555.7718,660,000
Mar 01, 202255.5355.8554.2654.6254.2517,799,600
Feb 28, 202255.4156.0054.7555.7755.3923,868,700
Feb 25, 202254.9856.2254.4956.0455.6618,963,700
Feb 24, 202254.0754.8353.2154.7354.3627,739,300
Feb 23, 202256.6156.9954.3754.4454.0722,033,700
Feb 22, 202256.9357.1455.7456.3055.9225,188,300
Feb 18, 202255.4657.6955.3857.2156.8235,626,200
Feb 17, 202255.5057.0655.4055.7755.3932,884,700
Feb 16, 202254.1354.4453.3954.2553.8820,388,700
Feb 15, 202253.7254.3053.6454.2753.9017,678,000
Feb 14, 202253.4153.6552.7053.1852.8221,868,400
Feb 11, 202254.8755.0953.7753.9053.5320,132,500
Feb 10, 202255.2456.0354.7454.8754.5019,730,600
Feb 09, 202255.8256.3855.4856.2955.9119,136,700
Feb 08, 202255.0655.4954.7155.3454.9615,219,900
Feb 07, 202255.3355.5354.7055.1754.7914,450,200
Feb 04, 202254.8955.6254.3955.1554.7719,675,900
Feb 03, 202255.8756.1555.0655.2054.8219,260,500
Feb 02, 202255.2356.3255.1756.1755.7923,316,700
Feb 01, 202255.4555.5054.7455.3754.9922,438,500
Jan 31, 202255.4355.8654.8755.6755.2929,925,300
Jan 28, 202254.5055.6653.4555.6155.2330,976,600
Jan 27, 202255.5156.5354.4054.6254.2525,967,400
Jan 26, 202256.1156.4554.8655.3354.9528,632,700
Jan 25, 202256.0956.6955.0756.1155.7325,156,400
Jan 24, 202256.1657.0054.8756.9056.5134,180,100
Jan 21, 202258.0758.3456.6156.6856.2925,914,000
Jan 20, 202258.9959.3458.0258.0857.6817,726,500
Jan 19, 202258.0059.4957.7858.9058.5024,333,900
Jan 18, 202259.9860.2259.4959.7359.3226,545,800
Jan 14, 202261.4761.5060.9461.3660.9418,831,900
Jan 13, 202262.0862.1561.2161.5061.0814,871,600
Jan 12, 202262.4062.8261.9262.1261.7013,405,400
Jan 11, 202261.6062.4361.4462.3761.9522,804,200
Jan 10, 202260.8761.9060.5261.8261.4024,715,300
Jan 07, 202260.8761.5060.6761.1360.7120,152,400
Jan 06, 202260.0061.1359.9160.9260.5119,616,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement