U.S. Markets closed

Cisco Systems, Inc. (CSCO)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
31.27+0.59 (+1.92%)
At close: 4:00PM EDT

31.30 +0.03 (0.10%)
After hours: 7:37PM EDT

People also watch
INTCORCLIBMQCOMMSFT
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201730.8531.3330.7531.2731.2724,747,246
Aug 21, 201730.3730.8030.3630.6830.6824,169,200
Aug 18, 201731.0031.0630.3630.3730.3734,802,200
Aug 17, 201731.4931.7730.8531.0431.0453,288,800
Aug 16, 201732.1032.4732.0632.3432.3429,052,000
Aug 15, 201731.8532.2131.8432.0932.0925,251,500
Aug 14, 201731.6931.8931.5631.8431.8421,756,700
Aug 11, 201731.2331.5531.0431.4731.4720,756,600
Aug 10, 201731.5631.5631.0031.0031.0023,517,400
Aug 09, 201731.5531.6831.3631.6231.6216,131,300
Aug 08, 201731.7532.0031.6031.6731.6715,375,700
Aug 07, 201731.7931.8831.6931.8431.8411,877,400
Aug 04, 201731.6731.9131.5831.8031.8016,929,500
Aug 03, 201731.5931.7231.4331.5631.5614,420,800
Aug 02, 201731.5731.5731.2531.5231.5215,845,600
Aug 01, 201731.5931.6631.4331.6531.6512,962,800
Jul 31, 201731.5431.5931.3731.4531.4519,256,400
Jul 28, 201731.4531.6031.2631.5231.5215,771,000
Jul 27, 201731.7331.7531.2131.5731.5721,437,400
Jul 26, 201732.1232.2331.5131.6631.6621,941,500
Jul 25, 201731.9032.2531.8832.1232.1214,990,000
Jul 24, 201731.8631.9331.6631.8631.8615,504,100
Jul 21, 201731.8632.0331.7131.8431.8413,973,800
Jul 20, 201731.9132.0531.7631.8631.8616,389,500
Jul 19, 201731.5132.0531.4631.9031.9021,567,900
Jul 18, 201731.4131.5131.1731.5131.5115,530,700
Jul 17, 201731.5031.6431.4531.5031.5016,427,500
Jul 14, 201731.3731.4531.2731.4231.4213,573,100
Jul 13, 201731.2631.2831.0831.2731.2715,934,200
Jul 12, 201731.2531.4431.1531.1631.1618,586,200
Jul 11, 201731.0531.1230.8631.0931.0912,806,000
Jul 10, 201730.8831.0930.8230.9830.9815,528,800
Jul 07, 201730.7631.0730.7530.9030.9015,860,600
Jul 06, 201730.9931.0230.6730.7230.7220,789,100
Jul 05, 201730.8531.2730.7331.1131.1124,270,300
Jul 05, 20170.29 Dividend
Jul 03, 201731.0931.6431.0331.3331.0414,112,100
Jun 30, 201731.7931.7931.3031.3031.0123,391,700
Jun 29, 201731.7932.0331.2531.4131.1227,664,500
Jun 28, 201731.7832.2831.7632.0831.7817,732,300
Jun 27, 201732.0932.2631.7631.7631.4723,224,200
Jun 26, 201732.2232.5032.1832.2431.9422,175,000
Jun 23, 201731.8532.3031.7532.0931.7925,792,200
Jun 22, 201731.9132.0031.7031.8531.5619,436,600
Jun 21, 201731.7331.8731.5131.8431.5520,386,100
Jun 20, 201731.9432.1631.8431.8531.5618,190,100
Jun 19, 201731.7732.0231.5831.9931.6918,459,200
Jun 16, 201731.6131.6431.2031.6331.3436,367,400
Jun 15, 201731.2531.6431.2231.5831.2919,328,000
Jun 14, 201731.8731.9731.3331.6031.3124,940,400
Jun 13, 201731.3031.8031.2831.7031.4127,781,000
Jun 12, 201731.3431.6431.1531.2530.9625,784,400
Jun 09, 201731.6431.8331.0931.3731.0825,376,600
Jun 08, 201731.5331.8131.5231.6131.3221,828,600
Jun 07, 201731.6131.7231.4431.6131.3214,948,400
Jun 06, 201731.7531.7631.5031.5631.2716,186,600
Jun 05, 201732.0532.0531.5731.7631.4715,976,000
Jun 02, 201731.9332.0631.6831.9831.6820,085,200
Jun 01, 201731.5231.8231.4731.8231.5315,525,500
May 31, 201731.7831.8931.4731.5331.2430,196,700
May 30, 201731.4031.8131.3931.6831.3917,108,300
May 26, 201731.5131.5931.3631.5031.2116,354,500
May 25, 201731.5531.6931.3731.4431.1521,586,500
May 24, 201731.9331.9431.2231.4931.2023,446,300
May 23, 201731.8331.8731.5231.7631.4729,827,500
May 22, 201731.1531.9831.1531.5931.3035,085,200
May 19, 201731.7431.7831.0231.2130.9239,859,200
May 18, 201731.1031.5130.3731.3831.0985,500,500
May 17, 201734.2034.3133.8033.8233.5138,787,800
May 16, 201734.2434.3334.0334.3033.9818,950,000
May 15, 201734.0034.4633.9734.2333.9131,531,000
May 12, 201733.6033.6233.1433.4533.1420,194,300
May 11, 201733.7233.8233.4833.6333.3217,515,600
May 10, 201733.9033.9033.5833.7433.4317,481,400
May 09, 201734.1434.2633.8433.9033.5918,855,900
May 08, 201734.4634.6034.1534.2933.9713,232,700
May 05, 201734.2534.4034.0734.3934.0715,091,800
May 04, 201734.3334.4934.0734.1833.8613,638,500
May 03, 201734.1634.3434.1234.2533.9314,432,200
May 02, 201734.0634.2433.9334.2433.9215,983,600
May 01, 201734.1134.1433.8133.9733.6613,577,300
Apr 28, 201733.8834.0833.6734.0733.7520,461,700
Apr 27, 201734.0134.1133.6233.7533.4426,639,000
Apr 26, 201733.5833.6333.3733.4033.0917,949,700
Apr 25, 201733.3933.5233.3533.4233.1115,058,800
Apr 24, 201733.2433.3633.1333.2832.9715,400,500
Apr 21, 201732.9432.9432.6732.8232.5213,877,700
Apr 20, 201732.7932.9532.7232.8332.5311,927,500
Apr 19, 201732.8032.8932.6132.6532.3516,373,800
Apr 18, 201732.5632.7332.4532.6732.3713,349,600
Apr 17, 201732.4832.6732.4532.6132.3111,961,200
Apr 13, 201732.7132.8532.4232.4232.1216,234,900
Apr 12, 201732.8632.9632.5032.6232.3225,455,100
Apr 11, 201733.0433.0832.6432.9232.6218,945,800
Apr 10, 201732.9633.2232.8733.0132.7014,824,100
Apr 07, 201733.1033.1532.9232.9632.6513,942,800
Apr 06, 201733.0033.2832.8933.0832.7715,316,800
Apr 05, 201733.4933.5332.9733.0032.6917,572,500
Apr 04, 201733.2533.4232.9333.4133.1018,602,600
Apr 04, 20170.29 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...