CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201844.2644.4843.8744.2544.2519,758,700
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
Feb 01, 201841.0942.1140.6741.7041.3726,148,500
Jan 31, 201841.9842.0141.3541.5441.2136,512,100
Jan 30, 201842.6942.8641.9742.2541.9128,993,900
Jan 29, 201842.3042.9842.3042.8542.5123,625,900
Jan 26, 201842.1542.5641.9542.5642.2223,380,400
Jan 25, 201842.2742.4741.8241.9041.5719,207,500
Jan 24, 201842.2042.6942.0142.1741.8326,696,200
Jan 23, 201841.5442.1341.5442.1041.7623,984,500
Jan 22, 201841.2041.6641.0241.6641.3322,995,100
Jan 19, 201841.2841.5241.1041.2940.9624,582,000
Jan 18, 201841.2441.4841.0341.3040.9719,610,200
Jan 17, 201840.8441.3240.7141.2040.8724,427,100
Jan 16, 201840.9041.1640.3240.5440.2232,845,000
Jan 12, 201840.2240.9340.0540.8740.5423,770,500
Jan 11, 201840.1440.2139.7540.1039.7821,685,600
Jan 10, 201839.6540.2439.6339.9139.5919,473,000
Jan 09, 201839.7939.9639.5439.6939.3721,449,800
Jan 08, 201839.5239.9639.3539.9439.6216,582,000
Jan 05, 201839.5539.8839.3739.5339.2124,588,200
Jan 04, 201839.0539.5438.9338.9938.6820,731,400
Jan 04, 20180.29 Dividend
Jan 03, 201838.7239.2838.5339.1738.5729,536,000
Jan 02, 201838.6738.9538.4338.8638.2620,135,700
Dec 29, 201738.4138.6238.3038.3037.7112,583,600
Dec 28, 201738.7338.7338.4538.5938.008,807,700
Dec 27, 201738.5438.6538.4538.5637.9710,543,000
Dec 26, 201738.5538.6838.3638.4837.898,186,100
Dec 22, 201738.5238.7438.4738.5537.9611,441,600
Dec 21, 201738.8838.9938.4938.5337.9416,387,500
Dec 20, 201738.4938.8038.2138.7438.1518,939,500
Dec 19, 201738.6638.8638.2838.3037.7119,695,200
Dec 18, 201738.4838.8938.3038.4837.8921,591,400
Dec 15, 201738.0138.2837.7038.1937.6047,167,700
Dec 14, 201738.2038.2737.8537.9037.3216,738,300
Dec 13, 201738.0938.3738.0038.1537.5720,199,500
Dec 12, 201737.7938.1037.5637.9137.3316,658,600
Dec 11, 201737.5938.0437.5737.9637.3816,749,500
Dec 08, 201737.5937.6937.4237.6137.0314,044,400
Dec 07, 201737.2637.7837.2637.4036.8317,092,000
Dec 06, 201737.3737.7237.2537.4136.8416,581,800
Dec 05, 201737.7437.8237.1737.3136.7423,288,200
Dec 04, 201737.8137.9937.5437.7237.1429,414,400
Dec 01, 201737.0937.6636.7337.6037.0226,920,900
Nov 30, 201737.6237.8037.3037.3036.7330,749,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...