UK Markets open in 5 hrs 8 mins

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.57-0.77 (-1.86%)
At close: 04:00PM EDT
40.71 +0.14 (+0.35%)
After hours: 07:58PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202241.0541.1040.1540.5740.5719,491,200
28 Sept 202240.8541.5740.5941.3441.3423,217,700
27 Sept 202241.1441.4640.2340.5240.5215,027,900
26 Sept 202240.6641.1940.3740.5840.5822,694,800
23 Sept 202241.2541.2540.1240.6640.6619,067,100
22 Sept 202241.3441.5541.1441.1541.1516,691,000
21 Sept 202242.3242.8741.5741.5941.5921,415,900
20 Sept 202243.0143.0242.2642.5842.5816,813,900
19 Sept 202242.9043.4442.7643.3043.3013,667,500
16 Sept 202243.1143.5842.7943.3043.3032,695,700
15 Sept 202243.8143.8743.0943.2943.2918,148,600
14 Sept 202244.0444.2743.5643.9643.9627,551,500
13 Sept 202245.7245.9144.0244.1144.1123,028,600
12 Sept 202246.1146.7345.9746.4046.4017,923,000
09 Sept 202245.6645.8945.4045.7745.7715,499,300
08 Sept 202244.7645.4744.6245.3745.3714,231,500
07 Sept 202244.7545.1744.3545.0245.0218,297,400
06 Sept 202244.6644.7943.9844.4744.4714,366,100
02 Sept 202245.7145.9244.2844.5944.5914,720,400
01 Sept 202244.5745.3444.4045.2945.2916,236,400
31 Aug 202245.7845.8344.5944.7244.7223,006,100
30 Aug 202245.7545.8744.9645.2445.2414,279,100
29 Aug 202245.7246.0045.4945.7145.7113,425,700
26 Aug 202247.0847.2745.8845.8945.8920,309,800
25 Aug 202247.2547.4346.8447.2747.2723,039,300
24 Aug 202247.0947.4146.8747.0747.0714,946,500
23 Aug 202247.5948.0447.3947.4147.4113,764,600
22 Aug 202248.4748.5047.5247.7147.7120,534,100
19 Aug 202249.0149.4648.5448.7048.7023,130,400
18 Aug 202249.8050.0049.1149.3749.3739,999,900
17 Aug 202246.3647.1046.2346.6646.6627,975,600
16 Aug 202246.5747.0146.4446.7746.7721,153,700
15 Aug 202246.3946.6246.0346.5946.5915,456,100
12 Aug 202246.0946.6145.9746.6146.6116,967,600
11 Aug 202246.1146.4345.7745.9045.9015,849,000
10 Aug 202245.7146.0645.4346.0246.0218,935,400
09 Aug 202245.1545.1844.7244.9244.9212,826,200
08 Aug 202245.4945.5244.8645.0245.0215,465,600
05 Aug 202244.9145.0744.5445.0145.0119,533,900
04 Aug 202245.9045.9345.0145.3845.3815,249,300
03 Aug 202244.9045.8244.7945.7145.7114,943,800
02 Aug 202245.5245.7044.9044.9244.9215,005,400
01 Aug 202245.0645.4344.7645.2845.2814,153,400
29 Jul 202245.1145.4944.8345.3745.3723,701,700
28 Jul 202244.8845.8744.7145.6245.6217,576,200
27 Jul 202244.1944.7943.8344.6444.6422,349,000
26 Jul 202244.3744.5443.7543.8343.8319,513,000
25 Jul 202244.6644.6644.1144.3444.3412,954,700
22 Jul 202244.7844.9244.2544.4644.4614,854,600
21 Jul 202244.2944.6944.0744.5844.5815,364,600
20 Jul 202244.0844.3243.6644.1344.1315,599,200
19 Jul 202242.8244.0942.6544.0344.0322,861,400
18 Jul 202243.3043.3242.4142.6042.6016,743,800
15 Jul 202242.5043.1342.5043.0743.0719,897,800
14 Jul 202241.7942.4741.3542.3342.3317,336,200
13 Jul 202241.8543.0541.8042.7042.7016,854,200
12 Jul 202243.5843.8342.6642.8642.8617,385,300
11 Jul 202243.3443.6843.0743.2543.2515,245,200
08 Jul 202243.0343.6142.9443.3943.3911,817,000
07 Jul 202242.8843.3642.7943.2243.2222,316,700
06 Jul 202242.1242.9342.0142.6942.6917,250,400
05 Jul 202241.5241.9740.8241.9641.9624,442,600
01 Jul 202242.5242.7041.5742.6042.6024,338,500
30 Jun 202242.3743.1442.1942.6442.6424,947,900
29 Jun 202243.1443.2642.6942.8842.8813,450,800
28 Jun 202243.9144.4742.9943.0643.0620,091,300
27 Jun 202244.2944.2943.6343.7743.7722,755,300
24 Jun 202243.4444.2243.2444.1044.1030,543,800
23 Jun 202243.4143.4642.7242.9342.9333,801,700
22 Jun 202243.4744.1243.1743.5743.5719,942,300
21 Jun 202243.8144.2843.7044.1444.1423,277,900
17 Jun 202243.3644.0043.2443.3943.3959,678,600
16 Jun 202242.8143.4142.8143.3243.3227,049,000
15 Jun 202243.3744.4343.1043.8043.8022,525,100
14 Jun 202243.6343.7042.5742.9142.9122,499,100
13 Jun 202243.0643.8442.8943.2443.2429,050,800
10 Jun 202243.8043.9943.2943.4943.4920,262,400
09 Jun 202244.8345.2744.2444.2644.2618,417,700
08 Jun 202245.4545.6344.8844.9244.9216,263,800
07 Jun 202244.8245.6544.7245.5745.5714,667,200
06 Jun 202245.6046.0945.1345.3345.3312,641,900
03 Jun 202245.5545.7445.1245.2545.2517,947,000
02 Jun 202245.1845.8044.9045.7945.7920,546,800
01 Jun 202245.5545.8044.7745.2345.2320,666,000
31 May 202245.2745.6144.7445.0545.0564,821,200
27 May 202245.1245.6444.9545.6245.6223,882,100
26 May 202244.0545.5344.0544.9944.9928,294,700
25 May 202243.7544.4243.1944.0044.0025,504,600
24 May 202243.4044.0642.5043.7743.7730,053,900
23 May 202243.3443.8242.9443.3543.3527,366,600
20 May 202241.8643.0041.5242.9442.9446,148,700
19 May 202243.0643.9341.0241.7241.7297,674,600
18 May 202250.4750.4748.2148.3648.3640,672,700
17 May 202249.6850.7249.5150.6050.6018,780,600
16 May 202249.6649.6648.8849.0049.0020,254,500
13 May 202248.7149.6348.5349.5649.5618,954,500
12 May 202248.6348.7847.4748.2948.2925,951,000
11 May 202249.0949.6448.5848.6548.6523,872,100
10 May 202249.7150.2449.1549.5549.5521,741,100
09 May 202249.0049.4248.6748.9648.9622,421,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...