Mail

CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2020	48.96	49.20	48.67	48.80	48.80	21,771,200
17 Jan 2020	49.31	49.54	48.87	49.02	49.02	27,176,200
16 Jan 2020	48.38	49.08	48.23	49.05	49.05	20,094,900
15 Jan 2020	47.92	48.40	47.76	48.01	48.01	16,289,400
14 Jan 2020	47.96	47.99	47.62	47.79	47.79	17,948,700
13 Jan 2020	47.31	47.98	47.30	47.97	47.97	18,237,400
10 Jan 2020	47.48	47.56	47.06	47.13	47.13	13,502,600
09 Jan 2020	47.79	47.88	47.07	47.32	47.32	18,203,600
08 Jan 2020	46.97	47.79	46.81	47.52	47.52	25,175,900
07 Jan 2020	47.72	47.72	47.10	47.49	47.49	16,501,900
06 Jan 2020	47.14	47.82	47.01	47.80	47.80	22,183,600
03 Jan 2020	47.91	48.14	47.48	47.63	47.63	15,577,400
02 Jan 2020	48.06	48.42	47.88	48.42	48.42	16,708,100
02 Jan 2020	0.35 Dividend
31 Dec 2019	47.54	47.98	47.41	47.96	47.61	14,892,600
30 Dec 2019	47.75	47.88	47.29	47.59	47.24	12,128,600
27 Dec 2019	47.99	48.02	47.68	47.77	47.42	11,056,800
26 Dec 2019	47.78	48.00	47.65	47.85	47.50	11,091,700
24 Dec 2019	48.16	48.25	47.65	47.78	47.43	7,044,700
23 Dec 2019	47.55	48.30	47.42	48.10	47.75	20,253,500
20 Dec 2019	48.25	48.37	47.42	47.45	47.10	52,575,300
19 Dec 2019	47.15	47.99	47.11	47.88	47.53	30,764,700
18 Dec 2019	46.52	46.76	46.25	46.64	46.30	21,921,200
17 Dec 2019	46.22	46.52	45.93	46.44	46.10	22,510,000
16 Dec 2019	45.80	46.59	45.80	45.98	45.64	21,871,300
13 Dec 2019	45.91	46.05	45.20	45.30	44.97	21,796,900
12 Dec 2019	44.55	45.77	44.41	45.67	45.34	27,061,600
11 Dec 2019	44.36	44.45	44.15	44.28	43.96	16,440,500
10 Dec 2019	43.85	44.18	43.80	44.10	43.78	21,862,400
09 Dec 2019	43.89	44.37	43.75	43.90	43.58	17,508,500
06 Dec 2019	43.89	44.06	43.65	43.84	43.52	16,541,000
05 Dec 2019	44.05	44.10	43.40	43.52	43.20	22,632,800
04 Dec 2019	44.52	44.55	43.86	43.89	43.57	17,202,200
03 Dec 2019	44.40	44.49	43.74	44.28	43.96	19,625,500
02 Dec 2019	45.25	45.33	44.67	44.70	44.37	17,630,100
29 Nov 2019	45.24	45.54	45.15	45.31	44.98	9,808,900
27 Nov 2019	45.36	45.42	44.93	45.24	44.91	14,889,900
26 Nov 2019	45.53	45.77	45.25	45.31	44.98	29,422,000
25 Nov 2019	45.00	45.55	44.93	45.45	45.12	19,653,300
22 Nov 2019	45.15	45.17	44.69	44.85	44.52	18,725,700
21 Nov 2019	45.13	45.15	44.69	44.84	44.51	19,868,800
20 Nov 2019	45.69	45.74	44.93	45.08	44.75	18,660,800
19 Nov 2019	45.39	45.60	45.08	45.47	45.14	19,612,600
18 Nov 2019	44.98	45.19	44.44	45.15	44.82	22,742,800
15 Nov 2019	45.07	45.65	44.81	45.09	44.76	32,385,000
14 Nov 2019	45.56	46.00	44.60	44.91	44.58	65,568,900
13 Nov 2019	48.24	48.85	48.15	48.46	48.11	25,187,000
12 Nov 2019	48.29	48.74	48.12	48.37	48.02	15,632,900
11 Nov 2019	48.01	48.47	47.56	48.10	47.75	19,590,400
08 Nov 2019	48.42	48.85	48.05	48.83	48.47	14,407,000
07 Nov 2019	48.61	48.98	48.20	48.42	48.07	16,717,800
06 Nov 2019	47.81	48.50	47.79	48.27	47.92	15,904,500
05 Nov 2019	47.59	47.92	47.26	47.76	47.41	18,988,900
04 Nov 2019	47.50	47.88	47.32	47.48	47.13	15,018,900
01 Nov 2019	46.85	47.49	46.64	47.03	46.69	24,404,100
31 Oct 2019	47.60	47.65	47.10	47.51	47.16	12,488,300
30 Oct 2019	47.30	47.58	47.16	47.56	47.21	12,062,000
29 Oct 2019	47.00	47.43	46.91	47.24	46.90	13,713,900
28 Oct 2019	47.15	47.60	47.06	47.17	46.83	13,859,700
25 Oct 2019	46.54	46.99	46.46	46.90	46.56	15,701,200
24 Oct 2019	47.23	47.23	46.10	46.41	46.07	18,338,800
23 Oct 2019	47.47	47.70	46.84	47.05	46.71	15,647,100
22 Oct 2019	47.50	47.89	47.40	47.55	47.20	15,067,100
21 Oct 2019	47.14	47.48	46.97	47.39	47.04	13,277,700
18 Oct 2019	47.10	47.27	46.66	46.71	46.37	17,226,200
17 Oct 2019	47.15	47.30	46.60	47.03	46.69	14,352,400
16 Oct 2019	46.36	46.88	46.32	46.79	46.45	16,454,200
15 Oct 2019	46.25	46.58	46.04	46.36	46.02	18,794,400
14 Oct 2019	46.55	46.55	46.00	46.05	45.71	15,076,900
11 Oct 2019	46.67	47.30	46.46	46.56	46.22	25,153,600
10 Oct 2019	46.05	46.23	45.55	46.15	45.81	24,698,500
09 Oct 2019	46.92	47.17	46.66	46.84	46.50	16,768,600
08 Oct 2019	47.50	47.54	46.35	46.39	46.05	23,022,400
07 Oct 2019	47.47	48.13	47.32	47.77	47.42	14,625,200
04 Oct 2019	47.25	47.63	46.95	47.52	47.17	16,718,800
03 Oct 2019	46.32	47.08	45.70	47.06	46.72	15,915,500
03 Oct 2019	0.35 Dividend
02 Oct 2019	47.35	47.38	46.01	46.56	45.87	30,722,400
01 Oct 2019	49.65	49.87	47.36	47.74	47.04	24,185,600
30 Sep 2019	48.95	49.66	48.95	49.41	48.68	14,903,600
27 Sep 2019	49.00	49.47	48.60	48.84	48.12	16,065,300
26 Sep 2019	49.43	49.49	48.26	48.83	48.11	20,172,900
25 Sep 2019	49.05	49.77	48.58	49.61	48.88	14,013,500
24 Sep 2019	49.75	50.20	48.93	49.12	48.39	26,717,200
23 Sep 2019	49.66	49.75	49.28	49.42	48.69	16,450,000
20 Sep 2019	49.29	49.87	48.87	49.60	48.87	48,301,300
19 Sep 2019	49.35	49.92	49.04	49.19	48.46	15,349,400
18 Sep 2019	49.47	49.74	48.78	49.34	48.61	12,563,800
17 Sep 2019	49.98	50.02	49.18	49.41	48.68	16,070,600
16 Sep 2019	49.80	50.18	49.79	49.96	49.22	13,025,600
13 Sep 2019	50.01	50.22	49.76	50.03	49.29	15,867,800
12 Sep 2019	50.28	50.30	49.41	49.93	49.19	16,546,700
11 Sep 2019	49.95	50.07	49.33	50.03	49.29	18,656,000
10 Sep 2019	48.57	49.35	47.95	49.21	48.48	16,119,200
09 Sep 2019	48.97	49.01	48.46	48.58	47.86	21,175,100
06 Sep 2019	48.65	48.99	48.27	48.84	48.12	17,939,100
05 Sep 2019	48.02	48.71	47.78	48.42	47.71	18,434,200
04 Sep 2019	47.02	47.41	46.89	47.32	46.62	13,691,300
03 Sep 2019	46.63	46.97	46.20	46.50	45.81	17,009,400
30 Aug 2019	47.52	47.57	46.55	46.81	46.12	19,248,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more