CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202046.0746.2245.4845.6345.6319,629,400
02 Jul 20200.36 Dividend
01 Jul 202046.5446.7246.0046.0645.7017,129,500
30 Jun 202046.1547.0146.1046.6446.2821,888,800
29 Jun 202046.3446.4545.6746.1545.7923,875,400
26 Jun 202045.1246.5144.6346.3145.95106,928,300
25 Jun 202044.7745.3244.2045.2244.8719,114,900
24 Jun 202045.2945.4744.3944.7544.4022,840,100
23 Jun 202045.9246.1545.3245.4745.1123,222,400
22 Jun 202045.1145.4644.8145.1644.8118,398,600
19 Jun 202046.2646.5145.0545.3244.9736,103,200
18 Jun 202045.7946.0545.3545.8345.4722,423,500
17 Jun 202046.7546.8245.9046.1745.8120,390,300
16 Jun 202047.4147.4945.9146.4846.1228,074,600
15 Jun 202044.1245.7643.9345.3545.0021,300,100
12 Jun 202044.9645.8644.1145.0744.7226,116,600
11 Jun 202046.9947.0043.6443.6743.3335,582,000
10 Jun 202047.6647.8347.1247.4247.0518,462,400
09 Jun 202048.0248.2447.4948.0547.6718,597,300
08 Jun 202047.4648.1647.1248.1347.7517,820,900
05 Jun 202047.2748.2947.2047.8347.4622,591,100
04 Jun 202046.7747.2546.5346.8646.4914,100,700
03 Jun 202046.9847.2046.5446.9446.5717,492,000
02 Jun 202046.4046.9045.8846.8946.5217,285,900
01 Jun 202047.1547.2946.2346.3045.9418,712,400
29 May 202046.0447.8245.4147.8247.4543,570,400
28 May 202045.9046.4645.3745.6045.2420,013,000
27 May 202045.0445.9844.8045.9645.6022,157,200
26 May 202045.7845.8044.6844.8444.4921,776,900
22 May 202044.6744.9544.1244.9044.5512,592,800
21 May 202045.4545.6644.5644.6444.2918,674,900
20 May 202045.0545.8245.0345.4445.0820,184,500
19 May 202044.8344.9844.4144.6144.2624,345,400
18 May 202045.2145.3044.3345.0644.7126,980,100
15 May 202042.9344.3842.8544.2743.9230,573,000
14 May 202043.4344.5843.2643.8543.5150,417,700
13 May 202043.4143.5741.3141.9541.6236,986,700
12 May 202043.9444.3043.1943.2242.8825,817,100
11 May 202042.7843.6542.6143.3242.9826,098,800
08 May 202042.0243.0241.7042.9942.6521,962,800
07 May 202041.5941.7741.2241.3741.0520,173,600
06 May 202041.5641.6940.9741.1540.8316,040,300
05 May 202041.6141.9341.3941.4641.1415,060,200
04 May 202040.9541.4140.4941.3541.0315,997,700
01 May 202041.7241.8140.7740.9240.6022,095,300
30 Apr 202043.1743.1742.1742.3842.0526,664,100
29 Apr 202043.3543.4842.9343.3443.0017,430,100
28 Apr 202043.5043.6342.4142.4942.1616,427,700
27 Apr 202042.7043.2242.5843.0642.7217,937,900
24 Apr 202041.8442.6641.6542.5242.1914,641,700
23 Apr 202041.8942.5541.5341.6241.2916,100,200
22 Apr 202041.2742.0941.1141.7641.4318,337,400
21 Apr 202041.8341.9940.4140.5540.2331,661,000
20 Apr 202041.9243.2941.7942.5442.2123,438,800
17 Apr 202042.2542.6441.7442.4842.1530,701,500
16 Apr 202041.7641.7940.6841.5041.1826,178,000
15 Apr 202042.2042.3741.2341.5241.2018,428,800
14 Apr 202041.9142.8241.5342.7842.4522,882,400
13 Apr 202041.0441.4640.5341.2240.9019,592,000
09 Apr 202042.0942.2040.8541.2040.8827,650,200
08 Apr 202041.1742.2040.8741.7441.4122,683,500
07 Apr 202042.6642.7440.5940.6440.3230,366,100
06 Apr 202040.4641.6839.7841.4341.1131,641,400
03 Apr 202039.8240.2938.5439.0638.7521,235,200
02 Apr 202037.8439.9537.4739.8039.4928,180,500
02 Apr 20200.36 Dividend
01 Apr 202038.1738.8637.8738.3337.6726,790,700
31 Mar 202040.1340.4239.1139.3138.6426,014,200
30 Mar 202039.4540.4938.9640.3239.6327,120,300
27 Mar 202039.2140.1538.4138.8238.1531,278,600
26 Mar 202037.9740.9237.3740.5839.8838,473,300
25 Mar 202038.6539.9537.5037.6737.0242,873,900
24 Mar 202036.4138.6835.5438.6037.9448,235,600
23 Mar 202035.5135.8233.7434.6034.0139,823,400
20 Mar 202038.2738.4735.4035.6034.9948,582,500
19 Mar 202037.0539.3236.1537.7137.0658,319,700
18 Mar 202033.7637.7133.3137.1236.4856,904,300
17 Mar 202034.7036.2533.6035.5034.8941,572,400
16 Mar 202033.2336.9932.4033.7133.1344,211,300
13 Mar 202035.1837.6833.3337.6437.0053,859,600
12 Mar 202034.5035.8233.0033.2032.6351,855,300
11 Mar 202039.0239.1636.3737.0536.4263,594,300
10 Mar 202039.2540.1537.8740.0839.3950,536,500
09 Mar 202036.9039.5636.2937.9637.3161,535,300
06 Mar 202038.0039.9537.8039.6839.0048,605,600
05 Mar 202040.1740.5139.2939.5738.8930,255,900
04 Mar 202040.7241.4539.8041.3940.6830,022,100
03 Mar 202041.2641.9039.7140.0439.3549,294,700
02 Mar 202040.1541.1938.9241.1740.4648,864,300
28 Feb 202038.7040.5538.3539.9339.2580,194,000
27 Feb 202041.2842.1040.0140.0439.3551,423,000
26 Feb 202042.9743.3841.9442.1641.4438,513,200
25 Feb 202044.0544.2142.0742.7442.0148,024,700
24 Feb 202045.0045.6844.0044.0043.2535,295,900
21 Feb 202046.7346.8546.0546.3045.5120,028,700
20 Feb 202046.0946.9645.9046.8546.0520,416,700
19 Feb 202046.6946.8145.9046.2945.5027,626,400
18 Feb 202046.8246.8546.2946.5945.7918,546,300
14 Feb 202047.1647.2246.4846.9746.1726,747,200
13 Feb 202047.1547.6746.5847.3246.5147,044,700
*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