New Zealand markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.40+0.02 (+0.04%)
At close: 04:00PM EDT
47.39 -0.01 (-0.02%)
Pre-market: 07:31AM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202447.4147.4946.7847.4047.4015,419,786
12 Jul 202446.7847.8646.6547.3847.3820,934,200
11 Jul 202446.1846.9146.1846.7646.7619,741,200
10 Jul 202446.0646.2945.8346.2746.2718,737,300
09 Jul 202446.0046.1045.6545.8045.8017,343,400
08 Jul 202446.3546.7845.9546.0646.0619,320,900
05 Jul 202446.4346.7646.3146.6546.6514,692,600
05 Jul 20240.4 Dividend
03 Jul 202447.1547.5247.0447.0946.698,118,300
02 Jul 202447.4047.7946.9647.2846.8819,794,200
01 Jul 202447.4847.8447.3547.5247.1217,776,000
28 Jun 202447.5547.8647.3447.5147.1123,921,100
27 Jun 202446.7847.5146.7747.4547.0516,541,900
26 Jun 202447.0647.4146.8046.8646.4613,981,300
25 Jun 202447.2747.8246.9947.3846.9817,793,600
24 Jun 202447.4947.7847.0247.2846.8819,136,200
21 Jun 202447.1047.8447.0547.2946.8965,576,300
20 Jun 202445.9146.8745.8646.7246.3225,613,200
18 Jun 202445.5045.9945.5045.9745.5817,627,000
17 Jun 202445.4045.7144.9545.6945.3016,382,000
14 Jun 202445.3245.7144.9745.6845.2915,274,200
13 Jun 202445.4245.5545.1245.5245.1316,149,000
12 Jun 202445.9946.0845.3945.6245.2316,803,100
11 Jun 202445.6945.9345.3645.7745.3817,450,700
10 Jun 202445.8045.8645.2745.8545.4613,404,600
07 Jun 202445.9546.2945.7945.8445.4515,734,600
06 Jun 202445.9446.3945.7846.2345.8415,456,100
05 Jun 202447.5247.6345.6446.0245.6328,746,400
04 Jun 202446.6547.6046.5147.4247.0223,330,300
03 Jun 202446.7246.7746.2846.6546.2523,295,000
31 May 202446.1446.5746.0146.5046.1139,269,100
30 May 202446.1046.4646.0046.1245.7319,898,100
29 May 202445.9046.3345.8546.0845.6916,001,100
28 May 202446.1546.8945.9846.2845.8918,178,800
24 May 202446.6346.8046.3846.4246.0311,933,600
23 May 202447.1547.1946.5146.6046.2018,837,500
22 May 202447.1047.8447.0447.4347.0319,940,600
21 May 202447.1247.1546.6146.9446.5425,172,200
20 May 202448.0048.0747.0147.1346.7322,040,700
17 May 202448.2648.5648.1148.1747.7622,020,300
16 May 202450.0850.1148.1748.3447.9347,829,400
15 May 202449.1949.7348.7349.6749.2537,342,100
14 May 202448.9849.1848.3548.9548.5317,379,700
13 May 202448.3148.8248.2348.6848.2715,149,100
10 May 202448.0048.1047.7048.0647.6512,096,900
09 May 202448.0048.0947.6547.7947.3812,449,300
08 May 202447.4448.1447.2548.0047.5915,130,200
07 May 202447.2147.4647.0147.2846.8814,308,200
06 May 202447.2247.4446.9747.1146.7114,163,000
03 May 202447.1047.4046.8447.1246.7217,935,300
02 May 202447.0347.1246.6046.7946.3915,441,700
01 May 202446.7047.5746.6846.8446.4418,266,400
30 Apr 202447.6147.6946.9746.9846.5818,535,400
29 Apr 202447.9948.3147.5847.7847.3711,599,500
26 Apr 202447.6448.2847.6147.8647.4514,658,900
25 Apr 202448.7848.9347.8548.1047.6918,790,900
24 Apr 202448.0548.3847.9248.3547.9414,828,500
23 Apr 202448.1448.4648.0648.3247.9116,261,700
22 Apr 202448.4948.5948.0048.1447.7320,135,700
19 Apr 202448.3948.4348.0348.3247.9120,962,400
18 Apr 202448.4148.4147.8848.1147.7013,080,900
17 Apr 202448.0048.2847.7147.7947.3814,407,600
16 Apr 202448.4748.5147.8447.9247.5114,233,400
15 Apr 202449.7249.7948.2048.2447.8320,310,800
12 Apr 202449.2149.2348.4448.4948.0816,415,200
11 Apr 202449.3249.5949.0049.5349.1115,703,900
10 Apr 202449.7349.7748.8149.2148.7920,026,400
09 Apr 202448.8450.2048.5250.0149.5926,697,100
08 Apr 202448.1948.6648.1648.2447.8315,375,700
05 Apr 202447.9648.6747.8948.5548.1418,660,900
04 Apr 202449.0949.5548.0448.1147.7017,374,000
03 Apr 202448.8049.2248.6648.7448.3322,210,000
03 Apr 20240.4 Dividend
02 Apr 202449.9650.0949.1549.3648.5416,414,400
01 Apr 202449.9650.2049.8750.0449.2115,138,100
28 Mar 202449.8950.2049.8149.9149.0918,139,700
27 Mar 202449.7749.9049.4149.7748.9517,231,000
26 Mar 202449.5549.8149.4849.5548.7313,842,900
25 Mar 202449.5649.7649.2949.6848.8616,191,200
22 Mar 202450.0550.1049.7249.7848.9615,021,300
21 Mar 202449.7150.1949.5649.8849.0626,102,900
20 Mar 202449.0449.5848.9449.5548.7318,554,100
19 Mar 202449.1249.6048.9749.1448.3319,601,100
18 Mar 202449.2249.6648.9849.2748.4617,406,700
15 Mar 202449.7949.9648.9048.9348.1257,048,600
14 Mar 202450.2750.3549.6049.7948.9717,239,400
13 Mar 202450.0350.1549.8350.1149.2816,669,900
12 Mar 202450.5450.5549.8950.0749.2417,590,400
11 Mar 202449.7250.3049.5850.2249.3917,715,100
08 Mar 202448.8749.7848.8549.5048.6819,306,400
07 Mar 202449.4449.4848.8348.9048.0921,224,700
06 Mar 202448.9849.4148.9749.1748.3620,903,600
05 Mar 202449.0449.0748.5748.9548.1418,101,300
04 Mar 202448.3749.4748.2349.1348.3225,214,500
01 Mar 202448.1148.4247.6648.4047.6018,499,900
29 Feb 202448.1948.4848.1348.3747.5722,962,500
28 Feb 202448.2048.4848.0148.0647.2714,635,100
27 Feb 202448.1548.4548.0248.3147.5112,515,400
26 Feb 202448.8548.9048.3648.4047.6013,018,700
23 Feb 202448.6249.1448.5048.8648.0513,141,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...