UK Markets open in 7 hrs 35 mins

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.00-0.56 (-1.13%)
At close: 04:00PM EDT
49.18 +0.18 (+0.37%)
After hours: 07:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202249.6649.6148.8849.0049.0020,249,527
13 May 202248.7149.6348.5349.5649.5618,949,000
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
06 May 202249.1549.8448.8549.3349.3321,739,200
05 May 202251.1551.2149.1649.6149.6124,846,500
04 May 202250.0351.6649.6751.5851.5823,942,300
03 May 202249.7750.3649.5349.9249.9215,828,200
02 May 202249.3449.9148.9349.8649.8622,499,200
29 Apr 202250.5150.6448.8748.9848.9820,279,900
28 Apr 202249.5350.7849.2150.6350.6320,170,700
27 Apr 202250.9151.1149.2549.3149.3133,668,600
26 Apr 202251.8851.9450.8750.9050.9019,238,300
25 Apr 202251.4551.9850.5451.9451.9418,677,000
22 Apr 202252.9252.9651.2951.3651.3617,693,000
21 Apr 202253.3453.8352.7352.7852.7817,147,300
20 Apr 202252.2253.6752.1553.0253.0219,526,200
19 Apr 202251.0051.9450.9251.8351.8315,490,900
18 Apr 202250.8851.5650.8051.1151.1113,990,700
14 Apr 202252.0852.3851.1251.1751.1718,024,800
13 Apr 202251.8452.3651.4152.1552.1517,004,600
12 Apr 202251.7052.9551.4851.8251.8225,254,200
11 Apr 202253.9253.9552.7952.8852.8820,992,100
08 Apr 202254.8454.9154.0154.2854.2818,148,200
07 Apr 202254.4354.8553.7454.6354.6315,739,000
06 Apr 202254.6954.7653.8454.3754.3719,644,100
05 Apr 202255.2055.5954.6754.9254.9216,063,600
04 Apr 202255.4656.1254.9955.8755.8719,629,200
01 Apr 202256.1756.1954.8955.6655.6617,465,100
31 Mar 202256.0456.8855.7255.7655.7627,587,700
30 Mar 202255.7556.9455.5956.0556.0516,125,400
29 Mar 202255.6756.3155.0455.6755.6720,036,500
28 Mar 202254.8055.1654.4255.1455.1417,164,600
25 Mar 202254.6155.1854.4054.9754.9718,090,600
24 Mar 202254.6754.6953.6854.5054.5020,551,500
23 Mar 202255.9056.0954.4554.4854.4819,742,100
22 Mar 202256.3656.7256.0956.1756.1729,287,900
21 Mar 202256.0656.5555.5256.0056.0029,174,600
18 Mar 202256.0356.4255.5455.9755.9751,807,200
17 Mar 202255.4956.3055.3556.1756.1718,830,500
16 Mar 202255.9356.0054.6055.8155.8121,821,800
15 Mar 202254.4255.7354.4255.6055.6018,829,100
14 Mar 202254.7355.4054.0054.3054.3017,977,500
11 Mar 202255.2956.2154.6054.6954.6920,330,300
10 Mar 202254.4055.1653.9754.7154.7118,550,900
09 Mar 202255.6456.2555.2555.9255.9219,150,900
08 Mar 202255.7055.8654.0754.4054.4023,642,400
07 Mar 202256.3156.4455.5255.5955.5921,350,900
04 Mar 202255.6756.9055.2556.5156.5116,729,000
03 Mar 202256.7457.0055.8456.0756.0716,794,600
02 Mar 202254.7756.3854.7156.1556.1518,660,000
01 Mar 202255.5355.8554.2654.6254.6217,799,600
28 Feb 202255.4156.0054.7555.7755.7723,868,700
25 Feb 202254.9856.2254.4956.0456.0418,963,700
24 Feb 202254.0754.8353.2154.7354.7327,739,300
23 Feb 202256.6156.9954.3754.4454.4422,033,700
22 Feb 202256.9357.1455.7456.3056.3025,188,300
18 Feb 202255.4657.6955.3857.2157.2135,626,200
17 Feb 202255.5057.0655.4055.7755.7732,884,700
16 Feb 202254.1354.4453.3954.2554.2520,388,700
15 Feb 202253.7254.3053.6454.2754.2717,678,000
14 Feb 202253.4153.6552.7053.1853.1821,868,400
11 Feb 202254.8755.0953.7753.9053.9020,132,500
10 Feb 202255.2456.0354.7454.8754.8719,730,600
09 Feb 202255.8256.3855.4856.2956.2919,136,700
08 Feb 202255.0655.4954.7155.3455.3415,219,900
07 Feb 202255.3355.5354.7055.1755.1714,450,200
04 Feb 202254.8955.6254.3955.1555.1519,675,900
03 Feb 202255.8756.1555.0655.2055.2019,260,500
02 Feb 202255.2356.3255.1756.1756.1723,316,700
01 Feb 202255.4555.5054.7455.3755.3722,438,500
31 Jan 202255.4355.8654.8755.6755.6729,925,300
28 Jan 202254.5055.6653.4555.6155.6130,976,600
27 Jan 202255.5156.5354.4054.6254.6225,967,400
26 Jan 202256.1156.4554.8655.3355.3328,632,700
25 Jan 202256.0956.6955.0756.1156.1125,156,400
24 Jan 202256.1657.0054.8756.9056.9034,180,100
21 Jan 202258.0758.3456.6156.6856.6825,914,000
20 Jan 202258.9959.3458.0258.0858.0817,726,500
19 Jan 202258.0059.4957.7858.9058.9024,333,900
18 Jan 202259.9860.2259.4959.7359.7326,545,800
14 Jan 202261.4761.5060.9461.3661.3618,831,900
13 Jan 202262.0862.1561.2161.5061.5014,871,600
12 Jan 202262.4062.8261.9262.1262.1213,405,400
11 Jan 202261.6062.4361.4462.3762.3722,804,200
10 Jan 202260.8761.9060.5261.8261.8224,715,300
07 Jan 202260.8761.5060.6761.1361.1320,152,400
06 Jan 202260.0061.1359.9160.9260.9219,616,600
05 Jan 202261.1961.6460.2560.2860.2830,317,900
04 Jan 202262.4462.8161.1161.2561.2529,682,500
03 Jan 202262.9063.3562.5063.1663.1617,184,300
31 Dec 202163.5563.8263.3263.3763.3710,359,100
30 Dec 202164.0464.1463.4763.6263.629,076,700
29 Dec 202163.6564.2963.5563.9663.9615,069,900
28 Dec 202163.4263.8463.2363.5363.5312,865,000
27 Dec 202162.4163.4762.2863.4263.4214,779,700
23 Dec 202161.7962.9061.7962.2862.2817,771,400
22 Dec 202160.9761.6060.6261.5361.5317,095,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...