CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 201845.4046.2045.1345.3445.3421,126,500
18 Oct 201846.3046.4945.1545.4645.4619,044,600
17 Oct 201845.8946.2345.2245.9445.9417,803,400
16 Oct 201845.2945.9444.8545.8245.8222,669,400
15 Oct 201845.5245.7244.6744.6744.6726,160,500
12 Oct 201844.9345.8544.4645.7145.7135,424,000
11 Oct 201845.4645.6043.9244.1244.1236,496,300
10 Oct 201847.4447.5145.5445.6345.6333,055,800
09 Oct 201847.5348.0347.2847.4947.4917,008,400
08 Oct 201847.9248.5047.1547.5247.5223,791,400
05 Oct 201848.4048.8547.6148.1348.1319,103,300
04 Oct 201848.6348.7748.0448.3848.3822,110,900
04 Oct 20180.33 Dividend
03 Oct 201849.2649.4749.0749.1448.8116,737,500
02 Oct 201848.7549.1448.6749.0148.6815,671,600
01 Oct 201849.0049.1448.6748.8748.5413,669,500
28 Sep 201848.2748.8048.0648.6548.3215,474,300
27 Sep 201848.3348.7648.2148.3348.0115,910,100
26 Sep 201848.7449.0648.2748.4148.0820,080,100
25 Sep 201848.5748.8848.4348.4748.1415,810,800
24 Sep 201848.2148.6248.1948.4448.1121,819,300
21 Sep 201847.9348.6447.8248.5648.2359,664,600
20 Sep 201847.4147.8147.1647.7347.4117,007,800
19 Sep 201847.4247.6247.1247.2846.9612,721,900
18 Sep 201847.0747.6547.0747.4647.1416,469,600
17 Sep 201847.2347.5847.0747.1146.7914,430,200
14 Sep 201847.2747.4947.1047.4047.0813,937,000
13 Sep 201846.8447.4046.8047.2446.9217,972,100
12 Sep 201846.8647.0146.4446.8946.5816,649,400
11 Sep 201846.9147.1746.4447.0346.7117,291,500
10 Sep 201847.3047.4646.7847.0746.7516,597,200
07 Sep 201847.0147.4946.8847.0546.7317,229,700
06 Sep 201847.4447.9047.0747.2846.9616,537,600
05 Sep 201847.5647.6546.7647.2746.9520,818,100
04 Sep 201847.8448.0647.5147.7347.4119,122,200
31 Aug 201846.9147.8346.8047.7747.4524,904,200
30 Aug 201847.3147.5446.9747.1546.8316,238,500
29 Aug 201847.0747.6246.9047.4847.1620,220,600
28 Aug 201846.7847.2746.6246.9546.6319,147,300
27 Aug 201846.5046.8646.3446.5946.2817,209,900
24 Aug 201846.2046.4446.0746.3246.0115,575,200
23 Aug 201845.8846.2545.8546.0245.7115,379,000
22 Aug 201845.9546.1645.7245.9945.6813,202,900
21 Aug 201846.2546.4345.7245.7845.4718,617,300
20 Aug 201845.9946.3345.7846.2245.9119,288,500
17 Aug 201845.1046.0844.9245.8745.5623,153,900
16 Aug 201845.7746.0945.0845.1644.8648,648,500
15 Aug 201843.6644.5043.0143.8643.5727,902,200
14 Aug 201843.8444.2843.5844.0043.7015,981,300
13 Aug 201844.0844.3943.7043.7543.4617,991,100
10 Aug 201843.6943.9543.5843.7843.4914,322,100
09 Aug 201843.8944.1143.7043.7843.4914,056,400
08 Aug 201843.6443.9643.4443.8443.5513,917,100
07 Aug 201843.3043.6443.2443.5843.2918,040,500
06 Aug 201842.7343.4142.6643.3043.0114,345,800
03 Aug 201842.7142.8842.4642.8342.5413,394,300
02 Aug 201841.3942.6041.2042.5342.2418,033,200
01 Aug 201841.9942.3441.3341.8641.5821,650,000
31 Jul 201842.2442.6241.9242.2942.0120,900,300
30 Jul 201842.4642.6142.0842.1741.8915,300,400
27 Jul 201843.2643.6242.4242.5742.2822,050,900
26 Jul 201843.5843.8343.2243.5343.2423,518,700
25 Jul 201842.3643.2242.2943.1642.8720,658,300
24 Jul 201842.2242.8842.0742.3942.1117,493,900
23 Jul 201841.9242.1241.4442.0641.7815,656,500
20 Jul 201842.2642.3741.8642.0141.7320,732,100
19 Jul 201842.8043.0142.2242.4042.1224,498,800
18 Jul 201842.2442.4742.1542.2141.9320,364,000
17 Jul 201842.2142.5142.1442.3442.0621,188,400
16 Jul 201842.0542.9442.0042.5042.2124,468,000
13 Jul 201843.5243.7840.9441.7841.5050,831,300
12 Jul 201842.7643.6342.7543.5843.2917,999,500
11 Jul 201842.5642.7642.4442.5742.2817,721,600
10 Jul 201842.8743.0442.7142.8642.5720,224,600
09 Jul 201842.7542.7842.3642.6742.3823,210,000
06 Jul 201842.3942.8842.3142.7142.4220,258,300
05 Jul 201842.5642.6441.9642.5642.2718,118,700
05 Jul 20180.33 Dividend
03 Jul 201842.9443.2342.6242.6742.0613,474,700
02 Jul 201842.5642.8342.2042.8142.1921,810,900
29 Jun 201843.0543.5042.9743.0342.4120,522,900
28 Jun 201842.3343.1942.2842.9442.3222,197,700
27 Jun 201842.7343.1542.2842.3341.7220,794,800
26 Jun 201842.4843.1442.3942.5541.9422,171,200
25 Jun 201842.6942.8241.8142.2941.6828,626,700
22 Jun 201843.3443.4542.8943.2042.5827,460,000
21 Jun 201843.6943.7843.0643.1642.5420,924,400
20 Jun 201843.9543.9943.7043.7443.1121,276,500
19 Jun 201843.6244.0243.4443.8243.1922,199,200
18 Jun 201843.8744.4243.3944.2143.5717,625,400
15 Jun 201844.3644.5343.5944.2543.6149,379,800
14 Jun 201844.2344.8144.0544.6944.0524,020,500
13 Jun 201844.0244.5343.8444.0143.3824,383,200
12 Jun 201843.6843.9543.4743.9443.3117,564,900
11 Jun 201843.6243.9243.4443.6943.0615,069,000
08 Jun 201843.5243.7343.3143.4842.8518,812,400
07 Jun 201844.2444.3943.3543.6543.0219,722,000
06 Jun 201843.7644.3143.6644.2643.6217,730,200
05 Jun 201843.7443.7543.3943.6743.0416,728,800
04 Jun 201843.5043.8343.2143.5842.9517,943,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...