CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201948.5448.5947.9247.9347.9315,619,661
Aug 19, 201947.9048.6047.4948.5048.5026,384,800
Aug 16, 201946.4247.3646.4046.9646.9624,471,800
Aug 15, 201947.3647.9446.0046.2546.2561,129,100
Aug 14, 201952.1252.1250.1350.6150.6128,688,100
Aug 13, 201951.4753.0751.2052.7252.7221,499,500
Aug 12, 201952.2752.3651.3451.5451.5416,388,300
Aug 09, 201952.7852.8752.0452.4352.4317,425,000
Aug 08, 201952.7953.3652.5953.1653.1626,093,500
Aug 07, 201951.8352.4951.2152.3452.3424,128,600
Aug 06, 201951.9552.7351.6052.6052.6020,708,400
Aug 05, 201952.3952.5450.9451.3751.3729,931,800
Aug 02, 201954.2254.3252.5853.2553.2529,021,900
Aug 01, 201955.8456.8955.1655.3955.3919,020,600
Jul 31, 201956.3356.8354.9055.4055.4017,441,200
Jul 30, 201956.8556.9056.3556.4756.479,623,400
Jul 29, 201956.6957.1556.5456.9356.9312,051,100
Jul 26, 201956.6856.8456.3756.5356.5315,243,000
Jul 25, 201957.3657.5056.3756.6256.6215,127,200
Jul 24, 201957.5857.6857.1157.2357.2318,177,000
Jul 23, 201958.0658.1057.4857.7157.7112,692,200
Jul 22, 201957.4658.0157.3757.7357.7310,485,600
Jul 19, 201957.8158.0757.3257.3657.3613,882,400
Jul 18, 201957.0557.7956.9057.7457.7410,292,900
Jul 17, 201957.5757.7957.1957.2157.219,266,900
Jul 16, 201958.1358.2657.4657.6257.6211,501,100
Jul 15, 201958.0058.2357.8758.0558.058,809,700
Jul 12, 201957.5857.9957.5757.9557.9513,660,400
Jul 11, 201957.3757.6256.9257.3057.3015,994,600
Jul 10, 201956.6957.6556.6057.1357.1319,362,600
Jul 09, 201956.3756.6956.0456.3456.3419,564,000
Jul 08, 201956.2556.4855.9656.1956.1915,835,100
Jul 05, 201956.0056.7355.7156.6056.6014,273,900
Jul 03, 201955.7756.5455.5456.4856.4813,866,800
Jul 03, 20190.35 Dividend
Jul 02, 201954.8355.9254.7855.8155.4620,307,100
Jul 01, 201955.2655.3554.2354.7454.4028,484,000
Jun 28, 201955.9155.9854.0354.7354.39103,123,400
Jun 27, 201956.9457.2555.4755.7355.3823,959,900
Jun 26, 201956.5457.0556.3656.6056.2519,286,100
Jun 25, 201957.0657.2056.0156.0855.7325,520,600
Jun 24, 201957.2557.2956.6957.1856.8217,794,100
Jun 21, 201957.4158.1556.9857.0356.6757,588,800
Jun 20, 201957.0057.5456.6857.4157.0520,969,800
Jun 19, 201956.0456.3755.7756.1355.7821,096,300
Jun 18, 201956.0756.6555.7556.0555.7021,173,200
Jun 17, 201954.9955.4754.8655.4055.0520,392,600
Jun 14, 201955.9956.0254.6654.7554.4122,530,500
Jun 13, 201955.9256.2755.7856.1755.8215,785,300
Jun 12, 201956.0556.5955.6555.8655.5123,183,000
Jun 11, 201956.7457.5656.7357.1156.7526,723,700
Jun 10, 201956.1456.6555.9656.4256.0716,871,000
Jun 07, 201955.4156.3055.0355.9355.5817,394,900
Jun 06, 201954.8955.3054.2155.1054.7515,927,300
Jun 05, 201953.8554.7953.7554.7554.4122,521,900
Jun 04, 201952.4853.6452.4153.2352.9021,689,300
Jun 03, 201952.0552.5751.4951.7851.4622,380,500
May 31, 201952.7952.8852.0152.0351.7020,480,400
May 30, 201953.4453.7853.3453.5753.2312,954,300
May 29, 201953.5553.5552.8653.1852.8519,762,100
May 28, 201954.7455.0353.8253.9353.5929,769,200
May 24, 201954.5754.6754.0654.3754.0313,057,600
May 23, 201954.9155.0153.9454.1953.8522,734,200
May 22, 201956.2256.3055.6755.6955.3419,479,200
May 21, 201956.6856.7556.1356.5256.1718,562,300
May 20, 201955.8056.3955.5556.0155.6621,004,100
May 17, 201955.7856.8355.5256.3556.0027,299,300
May 16, 201954.2756.4054.1255.9355.5846,057,800
May 15, 201951.7652.7151.6952.4452.1130,577,200
May 14, 201951.4552.4451.3852.0251.6925,478,300
May 13, 201951.8352.2651.0651.3050.9828,869,900
May 10, 201952.6153.5551.9553.3653.0321,795,900
May 09, 201952.8253.2152.2352.9252.5924,322,800
May 08, 201953.1753.9453.1353.4753.1321,525,100
May 07, 201953.8654.2452.9453.4553.1125,289,700
May 06, 201953.8654.7653.5654.5954.2517,025,900
May 03, 201954.6454.9954.1854.9454.6026,887,100
May 02, 201955.4855.8954.8254.9454.6024,220,600
May 01, 201956.0056.3555.5155.5855.2317,648,500
Apr 30, 201956.0056.1255.5355.9555.6020,846,000
Apr 29, 201955.6756.2255.5556.1355.7816,259,500
Apr 26, 201956.0256.3755.6855.8855.5318,010,900
Apr 25, 201956.4656.7856.0156.3355.9815,526,900
Apr 24, 201956.6457.1556.5856.8856.5213,212,000
Apr 23, 201956.4356.7056.2056.6956.3318,796,600
Apr 22, 201956.1656.6056.1056.3455.9911,951,500
Apr 18, 201956.6356.7056.1156.4056.0518,332,000
Apr 17, 201957.1857.3256.2956.3155.9626,093,600
Apr 16, 201956.6257.5356.6156.9556.5919,718,300
Apr 15, 201956.4056.6156.2456.5656.2112,198,400
Apr 12, 201955.9356.3655.7956.2955.9414,331,700
Apr 11, 201955.9355.9555.3155.6055.2513,186,000
Apr 10, 201955.1155.8455.1155.8255.4713,460,200
Apr 09, 201955.0855.4254.8655.1854.8315,508,400
Apr 08, 201955.2055.5654.7955.4955.1413,862,800
Apr 05, 201955.2555.6155.1355.2154.8613,817,500
Apr 04, 201955.3755.6854.8655.1454.7916,412,100
Apr 04, 20190.35 Dividend
Apr 03, 201955.4655.8055.0755.6354.9321,110,400
Apr 02, 201955.0055.4154.9755.2954.6017,264,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...