CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201957.2557.2956.6957.1857.1817,794,100
Jun 21, 201957.4158.1556.9857.0357.0357,588,800
Jun 20, 201957.0057.5456.6857.4157.4120,969,800
Jun 19, 201956.0456.3755.7756.1356.1321,096,300
Jun 18, 201956.0756.6555.7556.0556.0521,173,200
Jun 17, 201954.9955.4754.8655.4055.4020,392,600
Jun 14, 201955.9956.0254.6654.7554.7522,530,500
Jun 13, 201955.9256.2755.7856.1756.1715,785,300
Jun 12, 201956.0556.5955.6555.8655.8623,183,000
Jun 11, 201956.7457.5656.7357.1157.1126,723,700
Jun 10, 201956.1456.6555.9656.4256.4216,871,000
Jun 07, 201955.4156.3055.0355.9355.9317,394,900
Jun 06, 201954.8955.3054.2155.1055.1015,927,300
Jun 05, 201953.8554.7953.7554.7554.7522,521,900
Jun 04, 201952.4853.6452.4153.2353.2321,689,300
Jun 03, 201952.0552.5751.4951.7851.7822,380,500
May 31, 201952.7952.8852.0152.0352.0320,480,400
May 30, 201953.4453.7853.3453.5753.5712,954,300
May 29, 201953.5553.5552.8653.1853.1819,762,100
May 28, 201954.7455.0353.8253.9353.9329,769,200
May 24, 201954.5754.6754.0654.3754.3713,057,600
May 23, 201954.9155.0153.9454.1954.1922,734,200
May 22, 201956.2256.3055.6755.6955.6919,479,200
May 21, 201956.6856.7556.1356.5256.5218,562,300
May 20, 201955.8056.3955.5556.0156.0121,004,100
May 17, 201955.7856.8355.5256.3556.3527,299,300
May 16, 201954.2756.4054.1255.9355.9346,057,800
May 15, 201951.7652.7151.6952.4452.4430,577,200
May 14, 201951.4552.4451.3852.0252.0225,478,300
May 13, 201951.8352.2651.0651.3051.3028,869,900
May 10, 201952.6153.5551.9553.3653.3621,795,900
May 09, 201952.8253.2152.2352.9252.9224,322,800
May 08, 201953.1753.9453.1353.4753.4721,525,100
May 07, 201953.8654.2452.9453.4553.4525,289,700
May 06, 201953.8654.7653.5654.5954.5917,025,900
May 03, 201954.6454.9954.1854.9454.9426,887,100
May 02, 201955.4855.8954.8254.9454.9424,220,600
May 01, 201956.0056.3555.5155.5855.5817,648,500
Apr 30, 201956.0056.1255.5355.9555.9520,846,000
Apr 29, 201955.6756.2255.5556.1356.1316,259,500
Apr 26, 201956.0256.3755.6855.8855.8818,010,900
Apr 25, 201956.4656.7856.0156.3356.3315,526,900
Apr 24, 201956.6457.1556.5856.8856.8813,212,000
Apr 23, 201956.4356.7056.2056.6956.6918,796,600
Apr 22, 201956.1656.6056.1056.3456.3411,951,500
Apr 18, 201956.6356.7056.1156.4056.4018,332,000
Apr 17, 201957.1857.3256.2956.3156.3126,093,600
Apr 16, 201956.6257.5356.6156.9556.9519,718,300
Apr 15, 201956.4056.6156.2456.5656.5612,198,400
Apr 12, 201955.9356.3655.7956.2956.2914,331,700
Apr 11, 201955.9355.9555.3155.6055.6013,186,000
Apr 10, 201955.1155.8455.1155.8255.8213,460,200
Apr 09, 201955.0855.4254.8655.1855.1815,508,400
Apr 08, 201955.2055.5654.7955.4955.4913,862,800
Apr 05, 201955.2555.6155.1355.2155.2113,817,500
Apr 04, 201955.3755.6854.8655.1455.1416,412,100
Apr 04, 20190.35 Dividend
Apr 03, 201955.4655.8055.0755.6355.2821,110,400
Apr 02, 201955.0055.4154.9755.2954.9417,264,000
Apr 01, 201954.4855.0254.3954.9854.6319,741,700
Mar 29, 201953.7054.0053.3653.9953.6519,582,300
Mar 28, 201953.1953.6953.0253.3653.0213,095,000
Mar 27, 201953.3053.6652.7453.1452.8120,447,500
Mar 26, 201953.1953.4953.0053.2352.9017,742,700
Mar 25, 201952.7052.9352.2552.7352.4018,774,900
Mar 22, 201953.9154.1452.7052.7452.4123,938,500
Mar 21, 201953.0854.2353.0453.9453.6020,082,700
Mar 20, 201953.1653.8752.8653.2652.9221,140,800
Mar 19, 201953.7954.0053.1453.3152.9720,596,400
Mar 18, 201953.2753.9453.0953.5153.1719,073,800
Mar 15, 201952.9453.6252.9353.2052.8743,670,700
Mar 14, 201952.6352.9652.5152.7452.4119,215,900
Mar 13, 201952.4152.8652.1452.5952.2620,568,000
Mar 12, 201952.0152.2851.6852.1551.8219,485,300
Mar 11, 201951.1452.0951.1051.9251.5917,859,300
Mar 08, 201950.7251.1350.5151.0750.7518,182,200
Mar 07, 201951.5551.9751.2151.2950.9722,208,400
Mar 06, 201951.3751.7950.9251.6751.3419,686,900
Mar 05, 201951.1251.5150.9751.3050.9814,994,200
Mar 04, 201951.6551.9250.6351.1650.8418,725,900
Mar 01, 201952.0052.0951.2751.4151.0923,683,700
Feb 28, 201951.5551.9651.3551.7751.4430,708,500
Feb 27, 201951.2151.6550.8951.5951.2719,940,900
Feb 26, 201950.5151.4150.4851.1850.8619,382,500
Feb 25, 201950.3451.0050.3450.7950.4724,264,300
Feb 22, 201949.7050.2249.5850.1149.7922,008,100
Feb 21, 201949.5449.7249.2049.4149.1017,120,600
Feb 20, 201949.7049.8049.3549.6349.3217,550,900
Feb 19, 201949.2049.9349.2049.6549.3420,204,500
Feb 15, 201948.8349.5948.4449.4349.1230,189,600
Feb 14, 201948.8549.6848.3448.4048.1047,598,600
Feb 13, 201947.8647.9547.1247.5047.2028,325,600
Feb 12, 201947.2748.1547.1647.8947.5923,909,200
Feb 11, 201947.3447.7147.1347.5847.2819,363,600
Feb 08, 201946.4047.2046.3047.1946.8918,407,100
Feb 07, 201947.1947.3246.4946.7046.4120,331,200
Feb 06, 201947.1247.5946.9547.4847.1818,160,500
Feb 05, 201947.4247.4647.0847.2646.9616,946,300
Feb 04, 201947.2247.4747.1247.3547.0515,743,100
Feb 01, 201947.3747.5647.0547.3447.0416,266,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...