CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 201949.5449.7249.2049.4149.4116,092,800
20 Feb 201949.7049.8049.3549.6349.6317,550,900
19 Feb 201949.2049.9349.2049.6549.6520,204,500
15 Feb 201948.8349.5948.4449.4349.4330,189,600
14 Feb 201948.8549.6848.3448.4048.4047,598,600
13 Feb 201947.8647.9547.1247.5047.5028,325,600
12 Feb 201947.2748.1547.1647.8947.8923,909,200
11 Feb 201947.3447.7147.1347.5847.5819,363,600
08 Feb 201946.4047.2046.3047.1947.1918,407,100
07 Feb 201947.1947.3246.4946.7046.7020,331,200
06 Feb 201947.1247.5946.9547.4847.4818,160,500
05 Feb 201947.4247.4647.0847.2647.2616,946,300
04 Feb 201947.2247.4747.1247.3547.3515,743,100
01 Feb 201947.3747.5647.0547.3447.3416,266,500
31 Jan 201946.7247.3846.5247.2947.2923,693,600
30 Jan 201945.9446.9345.9246.7146.7118,329,300
29 Jan 201945.8146.0545.6545.9645.9614,470,100
28 Jan 201945.7345.7745.2345.7545.7518,296,700
25 Jan 201946.1246.6645.9546.1346.1324,196,600
24 Jan 201945.6345.7545.2345.6145.6117,360,600
23 Jan 201945.1445.8845.0245.4645.4624,770,400
22 Jan 201944.8845.2444.3844.7844.7821,338,400
18 Jan 201944.4845.3544.3145.0345.0324,416,500
17 Jan 201943.8744.5343.8044.2144.2118,826,200
16 Jan 201944.1244.2443.7643.9643.9617,262,500
15 Jan 201943.3344.0443.1544.0244.0217,744,100
14 Jan 201943.0843.3943.0043.2143.2116,243,600
11 Jan 201943.1143.5442.8943.4943.4917,378,400
10 Jan 201943.1143.2942.5843.2443.2423,277,600
09 Jan 201943.8743.8743.1743.3243.3222,640,000
08 Jan 201943.5743.9443.1043.5643.5622,071,400
07 Jan 201942.8643.6542.7643.2143.2119,488,100
04 Jan 201941.8543.0041.5342.9242.9227,515,000
03 Jan 201942.3042.4140.9641.0741.0729,606,700
03 Jan 20190.33 Dividend
02 Jan 201942.2843.2042.2142.9542.6223,833,500
31 Dec 201843.1943.5542.8943.3343.0020,581,200
28 Dec 201843.1743.5342.4642.7742.4422,447,300
27 Dec 201841.8942.9341.1542.9142.5828,404,100
26 Dec 201840.6842.5040.4042.4742.1433,335,900
24 Dec 201841.7041.8140.2540.2839.9724,069,400
21 Dec 201842.9143.4641.7441.8541.5377,915,100
20 Dec 201842.9943.2341.8742.4942.1638,810,900
19 Dec 201843.8944.9242.5743.1442.8134,820,100
18 Dec 201844.5544.6143.7344.0643.7230,513,800
17 Dec 201845.8245.9943.9144.2043.8636,610,300
14 Dec 201846.3746.6245.6445.8245.4727,364,500
13 Dec 201847.6847.9747.1347.4747.1120,051,700
12 Dec 201847.9248.2047.3647.4247.0623,157,200
11 Dec 201847.8647.9046.7147.0946.7326,048,500
10 Dec 201846.3047.1345.8246.8646.5028,682,000
07 Dec 201848.1648.4946.3646.4446.0838,298,000
06 Dec 201846.9948.4646.4748.3948.0240,133,000
04 Dec 201848.7049.1447.2547.3546.9930,802,700
03 Dec 201848.3248.7948.0848.7448.3724,690,100
30 Nov 201847.2747.9146.9247.8747.5041,619,100
29 Nov 201846.9047.7646.9047.3446.9822,650,800
28 Nov 201846.3047.4846.1247.2946.9324,293,800
27 Nov 201845.4546.3945.2146.1245.7721,472,700
26 Nov 201845.1445.6445.0945.5745.2218,275,900
23 Nov 201844.4545.1244.3944.5444.209,372,900
21 Nov 201844.9545.1844.4044.8944.5520,117,400
20 Nov 201844.9245.2944.1444.4944.1528,430,600
19 Nov 201846.3546.5845.2545.7545.4028,370,400
16 Nov 201846.4647.0446.1346.3545.9931,327,400
15 Nov 201846.8047.1045.1546.7746.4145,983,300
14 Nov 201845.4645.6444.0844.3343.9936,613,500
13 Nov 201845.7046.0645.0345.1244.7726,196,700
12 Nov 201847.1447.2545.5445.6245.2725,913,500
09 Nov 201848.0848.2546.7047.1146.7522,015,400
08 Nov 201847.8748.4447.8748.4448.0721,002,000
07 Nov 201846.9847.9346.7547.9047.5319,990,400
06 Nov 201846.0446.6246.0046.5046.1415,446,700
05 Nov 201845.7446.4445.3546.1445.7917,525,200
02 Nov 201845.7246.0944.9845.4845.1325,581,300
01 Nov 201845.6745.8845.1045.6545.3024,662,100
31 Oct 201845.0546.3044.8945.7545.4026,023,700
30 Oct 201843.9244.7043.7544.5844.2425,924,600
29 Oct 201844.8945.0542.9443.8443.5028,214,200
26 Oct 201844.5745.1143.7844.2543.9131,806,600
25 Oct 201844.6245.8144.2145.4745.1227,054,500
24 Oct 201845.4945.6843.9644.0743.7329,588,800
23 Oct 201845.1545.7744.4445.4245.0721,836,200
22 Oct 201845.7746.2845.4145.7645.4119,195,400
19 Oct 201845.4046.2045.1345.3444.9921,356,300
18 Oct 201846.3046.4945.1545.4645.1119,044,600
17 Oct 201845.8946.2345.2245.9445.5917,803,400
16 Oct 201845.2945.9444.8545.8245.4722,669,400
15 Oct 201845.5245.7244.6744.6744.3326,160,500
12 Oct 201844.9345.8544.4645.7145.3635,424,000
11 Oct 201845.4645.6043.9244.1243.7836,496,300
10 Oct 201847.4447.5145.5445.6345.2833,055,800
09 Oct 201847.5348.0347.2847.4947.1317,008,400
08 Oct 201847.9248.5047.1547.5247.1523,791,400
05 Oct 201848.4048.8547.6148.1347.7619,103,300
04 Oct 201848.6348.7748.0448.3848.0122,110,900
04 Oct 20180.33 Dividend
03 Oct 201849.2649.4749.0749.1448.4316,737,500
02 Oct 201848.7549.1448.6749.0148.3115,671,600
01 Oct 201849.0049.1448.6748.8748.1713,669,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...