CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Aug 201845.9946.3345.7846.2246.2219,239,200
17 Aug 201845.1046.0844.9245.8745.8723,153,900
16 Aug 201845.7746.0945.0845.1645.1648,648,500
15 Aug 201843.6644.5043.0143.8643.8627,902,200
14 Aug 201843.8444.2843.5844.0044.0015,981,300
13 Aug 201844.0844.3943.7043.7543.7517,991,100
10 Aug 201843.6943.9543.5843.7843.7814,322,100
09 Aug 201843.8944.1143.7043.7843.7814,056,400
08 Aug 201843.6443.9643.4443.8443.8413,917,100
07 Aug 201843.3043.6443.2443.5843.5818,040,500
06 Aug 201842.7343.4142.6643.3043.3014,345,800
03 Aug 201842.7142.8842.4642.8342.8313,394,300
02 Aug 201841.3942.6041.2042.5342.5318,033,200
01 Aug 201841.9942.3441.3341.8641.8621,650,000
31 Jul 201842.2442.6241.9242.2942.2920,900,300
30 Jul 201842.4642.6142.0842.1742.1715,300,400
27 Jul 201843.2643.6242.4242.5742.5722,050,900
26 Jul 201843.5843.8343.2243.5343.5323,518,700
25 Jul 201842.3643.2242.2943.1643.1620,658,300
24 Jul 201842.2242.8842.0742.3942.3917,493,900
23 Jul 201841.9242.1241.4442.0642.0615,656,500
20 Jul 201842.2642.3741.8642.0142.0120,732,100
19 Jul 201842.8043.0142.2242.4042.4024,498,800
18 Jul 201842.2442.4742.1542.2142.2120,364,000
17 Jul 201842.2142.5142.1442.3442.3421,188,400
16 Jul 201842.0542.9442.0042.5042.5024,468,000
13 Jul 201843.5243.7840.9441.7841.7850,831,300
12 Jul 201842.7643.6342.7543.5843.5817,999,500
11 Jul 201842.5642.7642.4442.5742.5717,721,600
10 Jul 201842.8743.0442.7142.8642.8620,224,600
09 Jul 201842.7542.7842.3642.6742.6723,210,000
06 Jul 201842.3942.8842.3142.7142.7120,258,300
05 Jul 201842.5642.6441.9642.5642.5618,118,700
05 Jul 20180.33 Dividend
03 Jul 201842.9443.2342.6242.6742.3413,474,700
02 Jul 201842.5642.8342.2042.8142.4821,810,900
29 Jun 201843.0543.5042.9743.0342.7020,522,900
28 Jun 201842.3343.1942.2842.9442.6122,197,700
27 Jun 201842.7343.1542.2842.3342.0020,794,800
26 Jun 201842.4843.1442.3942.5542.2222,171,200
25 Jun 201842.6942.8241.8142.2941.9628,626,700
22 Jun 201843.3443.4542.8943.2042.8727,460,000
21 Jun 201843.6943.7843.0643.1642.8320,924,400
20 Jun 201843.9543.9943.7043.7443.4021,276,500
19 Jun 201843.6244.0243.4443.8243.4822,199,200
18 Jun 201843.8744.4243.3944.2143.8717,625,400
15 Jun 201844.3644.5343.5944.2543.9149,379,800
14 Jun 201844.2344.8144.0544.6944.3424,020,500
13 Jun 201844.0244.5343.8444.0143.6724,383,200
12 Jun 201843.6843.9543.4743.9443.6017,564,900
11 Jun 201843.6243.9243.4443.6943.3515,069,000
08 Jun 201843.5243.7343.3143.4843.1418,812,400
07 Jun 201844.2444.3943.3543.6543.3119,722,000
06 Jun 201843.7644.3143.6644.2643.9217,730,200
05 Jun 201843.7443.7543.3943.6743.3316,728,800
04 Jun 201843.5043.8343.2143.5843.2417,943,100
01 Jun 201842.9143.6942.8843.6643.3218,321,200
31 May 201842.8643.1342.6142.7142.3831,439,600
30 May 201843.0843.3442.8342.8542.5222,498,800
29 May 201842.7643.1642.5242.9742.6425,057,300
25 May 201843.4643.6243.2143.2642.9315,362,000
24 May 201843.6043.9743.0143.5743.2318,335,600
23 May 201843.4043.7042.8943.6843.3420,399,400
22 May 201843.7943.9143.4843.6543.3116,381,800
21 May 201843.4943.9443.4243.7543.4121,785,900
18 May 201843.4643.5743.1143.2142.8824,456,000
17 May 201843.1344.1643.0243.4643.1248,210,400
16 May 201845.3645.5545.0145.1644.8131,253,700
15 May 201845.2145.5544.9345.4845.1324,753,600
14 May 201845.7546.2345.6745.7045.3522,037,700
11 May 201846.0946.2745.7845.9345.5717,551,500
10 May 201846.0046.3745.6746.3045.9418,469,400
09 May 201845.9046.1045.1946.0445.6820,438,300
08 May 201845.8245.8745.3845.7145.3620,285,300
07 May 201845.3646.0045.3045.7345.3817,822,400
04 May 201844.0145.5043.9045.3044.9519,504,100
03 May 201844.0144.8143.4444.4444.1023,750,200
02 May 201844.9145.0543.8043.8643.5223,601,600
01 May 201843.9144.9543.8344.8344.4816,865,500
30 Apr 201844.9245.1844.2844.2943.9519,958,500
27 Apr 201844.6945.3444.3644.7144.3620,077,400
26 Apr 201843.9844.4943.4444.2143.8720,549,300
25 Apr 201843.8043.9942.7543.7143.3721,706,000
24 Apr 201844.4344.9143.3343.7443.4021,421,500
23 Apr 201844.2644.4843.8744.2543.9120,716,800
20 Apr 201844.5044.7543.6244.0943.7523,539,200
19 Apr 201844.4244.9544.3844.5644.2221,472,300
18 Apr 201844.6144.9244.3044.6344.2817,605,300
17 Apr 201843.8544.7543.7144.5944.2521,474,600
16 Apr 201843.1243.6443.0343.3042.9715,807,900
13 Apr 201843.5543.7442.6443.0042.6718,272,300
12 Apr 201842.7843.6442.7343.3443.0022,297,000
11 Apr 201842.4242.9042.2642.4342.1021,693,000
10 Apr 201842.1042.7141.7542.5142.1822,724,400
09 Apr 201840.9542.0640.9041.1740.8525,725,800
06 Apr 201841.4041.6840.4540.7340.4232,208,700
05 Apr 201841.5042.0241.3841.8241.5029,331,600
04 Apr 201840.3941.5540.1941.2040.8830,117,600
04 Apr 20180.33 Dividend
03 Apr 201841.3441.5040.7241.3840.7328,003,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...