Mail

CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	49.70	50.14	49.65	49.78	49.78	15,948,800
06 Jun 2023	49.79	49.91	49.14	49.81	49.81	16,029,600
05 Jun 2023	50.22	50.58	50.04	50.21	50.21	13,964,100
02 Jun 2023	49.87	50.25	49.73	50.02	50.02	19,153,700
01 Jun 2023	49.76	50.09	49.26	49.74	49.74	17,817,000
31 May 2023	49.91	50.03	49.61	49.67	49.67	51,990,300
30 May 2023	49.99	50.49	49.74	50.17	50.17	19,074,800
26 May 2023	49.11	50.09	49.11	49.86	49.86	19,825,600
25 May 2023	47.77	49.23	47.72	49.03	49.03	21,717,000
24 May 2023	48.95	49.00	48.17	48.41	48.41	15,452,900
23 May 2023	48.61	49.35	48.60	48.91	48.91	17,645,900
22 May 2023	49.11	49.23	48.77	48.82	48.82	18,667,500
19 May 2023	48.43	49.34	48.40	49.13	49.13	28,561,700
18 May 2023	45.76	48.25	45.70	48.20	48.20	41,475,700
17 May 2023	47.15	47.76	47.01	47.63	47.63	29,326,000
16 May 2023	47.24	47.33	46.80	46.92	46.92	16,496,300
15 May 2023	46.80	47.26	46.56	47.10	47.10	13,204,400
12 May 2023	46.28	46.81	46.28	46.71	46.71	14,094,800
11 May 2023	46.83	46.85	46.20	46.37	46.37	12,521,900
10 May 2023	46.70	46.93	46.15	46.71	46.71	15,625,100
09 May 2023	45.98	46.52	45.92	46.47	46.47	15,221,900
08 May 2023	46.44	46.52	46.09	46.34	46.34	12,000,000
05 May 2023	46.12	46.36	45.92	46.25	46.25	14,315,100
04 May 2023	45.77	45.93	45.56	45.70	45.70	17,748,900
03 May 2023	46.42	46.55	45.86	45.96	45.96	20,765,700
02 May 2023	46.91	47.08	46.06	46.36	46.36	20,175,100
01 May 2023	47.20	47.52	47.13	47.34	47.34	13,122,300
28 Apr 2023	46.69	47.26	46.61	47.25	47.25	19,662,000
27 Apr 2023	46.78	46.80	45.97	46.56	46.56	22,845,400
26 Apr 2023	46.76	46.85	46.43	46.54	46.54	22,390,500
25 Apr 2023	47.37	47.43	46.81	47.09	47.09	20,281,600
24 Apr 2023	47.05	47.45	47.00	47.39	47.39	17,359,900
21 Apr 2023	46.57	47.12	46.24	47.03	47.03	20,861,000
20 Apr 2023	47.61	47.65	46.36	46.58	46.58	39,769,400
19 Apr 2023	49.23	49.27	47.99	48.04	48.04	30,466,700
18 Apr 2023	50.38	50.69	50.07	50.31	50.31	15,203,600
17 Apr 2023	50.56	50.68	50.05	50.28	50.28	12,042,300
14 Apr 2023	50.52	50.85	50.20	50.54	50.54	12,360,100
13 Apr 2023	50.21	50.83	50.09	50.80	50.80	15,451,700
12 Apr 2023	50.82	50.95	50.05	50.11	50.11	16,100,700
11 Apr 2023	51.12	51.30	50.52	50.62	50.62	15,957,900
10 Apr 2023	51.11	51.40	50.88	51.33	51.33	10,177,700
06 Apr 2023	50.92	51.56	50.73	51.27	51.27	14,749,000
05 Apr 2023	52.07	52.29	51.68	51.82	51.82	13,797,900
04 Apr 2023	52.03	52.12	51.43	51.82	51.82	13,599,900
04 Apr 2023	0.39 Dividend
03 Apr 2023	52.06	52.56	51.99	52.31	51.92	16,884,600
31 Mar 2023	51.44	52.35	51.39	52.28	51.89	20,588,800
30 Mar 2023	51.58	51.68	51.13	51.43	51.05	11,754,600
29 Mar 2023	50.73	51.27	50.64	51.17	50.79	18,463,400
28 Mar 2023	50.32	50.60	50.27	50.39	50.01	11,124,300
27 Mar 2023	50.70	50.95	50.48	50.54	50.16	15,857,200
24 Mar 2023	49.90	50.55	49.50	50.51	50.13	19,438,800
23 Mar 2023	49.56	50.25	49.41	49.73	49.36	17,775,400
22 Mar 2023	50.74	50.75	49.42	49.46	49.09	21,399,400
21 Mar 2023	51.21	51.33	50.33	50.67	50.29	23,334,000
20 Mar 2023	50.22	51.04	50.01	50.94	50.56	22,699,700
17 Mar 2023	50.26	50.55	49.74	50.19	49.82	47,642,700
16 Mar 2023	48.68	50.29	48.51	50.12	49.75	21,425,100
15 Mar 2023	48.37	49.11	48.37	49.06	48.69	17,354,900
14 Mar 2023	48.68	49.26	48.51	49.05	48.68	17,679,600
13 Mar 2023	48.53	48.88	48.12	48.41	48.05	20,280,800
10 Mar 2023	48.89	49.17	48.30	48.56	48.20	16,338,200
09 Mar 2023	49.30	49.69	48.71	48.81	48.45	12,497,700
08 Mar 2023	49.02	49.27	48.74	49.11	48.74	12,055,500
07 Mar 2023	49.57	49.76	48.63	48.91	48.55	17,506,600
06 Mar 2023	49.46	49.81	49.24	49.42	49.05	13,878,400
03 Mar 2023	48.99	49.36	48.82	49.28	48.91	15,969,900
02 Mar 2023	48.32	48.63	48.12	48.53	48.17	18,281,800
01 Mar 2023	48.44	48.59	48.02	48.34	47.98	13,449,300
28 Feb 2023	48.81	48.93	48.38	48.42	48.06	16,622,400
27 Feb 2023	48.95	49.34	48.55	48.73	48.37	14,776,400
24 Feb 2023	48.81	48.90	48.17	48.48	48.12	17,251,600
23 Feb 2023	49.54	49.68	48.55	49.21	48.84	14,066,200
22 Feb 2023	49.85	49.85	48.89	49.31	48.94	20,301,900
21 Feb 2023	50.71	50.76	49.62	49.69	49.32	25,100,500
17 Feb 2023	51.33	51.44	50.60	50.77	50.39	25,321,400
16 Feb 2023	49.99	51.74	49.80	50.99	50.61	48,125,300
15 Feb 2023	47.50	48.52	47.33	48.45	48.09	27,071,200
14 Feb 2023	47.78	48.00	47.18	47.70	47.34	19,134,400
13 Feb 2023	47.45	47.99	47.39	47.86	47.50	19,422,100
10 Feb 2023	46.70	47.32	46.64	47.26	46.91	17,397,300
09 Feb 2023	47.23	47.41	46.43	46.73	46.38	18,598,400
08 Feb 2023	47.38	47.54	46.77	46.96	46.61	18,905,500
07 Feb 2023	47.24	48.15	46.97	47.84	47.48	16,675,200
06 Feb 2023	48.07	48.28	47.52	47.57	47.22	13,991,600
03 Feb 2023	49.30	49.30	48.51	48.63	48.27	17,980,000
02 Feb 2023	48.53	49.56	48.36	49.32	48.95	17,883,800
01 Feb 2023	48.39	48.90	47.51	48.57	48.21	19,639,400
31 Jan 2023	48.12	48.69	48.05	48.67	48.31	16,821,600
30 Jan 2023	48.14	48.50	48.12	48.22	47.86	19,261,900
27 Jan 2023	48.10	48.73	47.97	48.51	48.15	13,414,800
26 Jan 2023	48.15	48.47	47.83	48.34	47.98	12,952,700
25 Jan 2023	47.98	48.08	47.23	47.98	47.62	14,638,700
24 Jan 2023	47.49	48.02	47.06	47.81	47.45	14,872,700
23 Jan 2023	46.90	47.87	46.81	47.50	47.15	15,180,500
20 Jan 2023	46.06	46.83	45.67	46.78	46.43	21,847,200
19 Jan 2023	46.95	47.05	46.39	46.46	46.11	19,118,600
18 Jan 2023	48.19	48.27	46.89	46.90	46.55	19,882,200
17 Jan 2023	48.92	48.94	47.95	48.08	47.72	19,290,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...