CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202048.9649.2048.6748.8048.8021,771,200
17 Jan 202049.3149.5448.8749.0249.0227,176,200
16 Jan 202048.3849.0848.2349.0549.0520,094,900
15 Jan 202047.9248.4047.7648.0148.0116,289,400
14 Jan 202047.9647.9947.6247.7947.7917,948,700
13 Jan 202047.3147.9847.3047.9747.9718,237,400
10 Jan 202047.4847.5647.0647.1347.1313,502,600
09 Jan 202047.7947.8847.0747.3247.3218,203,600
08 Jan 202046.9747.7946.8147.5247.5225,175,900
07 Jan 202047.7247.7247.1047.4947.4916,501,900
06 Jan 202047.1447.8247.0147.8047.8022,183,600
03 Jan 202047.9148.1447.4847.6347.6315,577,400
02 Jan 202048.0648.4247.8848.4248.4216,708,100
02 Jan 20200.35 Dividend
31 Dec 201947.5447.9847.4147.9647.6114,892,600
30 Dec 201947.7547.8847.2947.5947.2412,128,600
27 Dec 201947.9948.0247.6847.7747.4211,056,800
26 Dec 201947.7848.0047.6547.8547.5011,091,700
24 Dec 201948.1648.2547.6547.7847.437,044,700
23 Dec 201947.5548.3047.4248.1047.7520,253,500
20 Dec 201948.2548.3747.4247.4547.1052,575,300
19 Dec 201947.1547.9947.1147.8847.5330,764,700
18 Dec 201946.5246.7646.2546.6446.3021,921,200
17 Dec 201946.2246.5245.9346.4446.1022,510,000
16 Dec 201945.8046.5945.8045.9845.6421,871,300
13 Dec 201945.9146.0545.2045.3044.9721,796,900
12 Dec 201944.5545.7744.4145.6745.3427,061,600
11 Dec 201944.3644.4544.1544.2843.9616,440,500
10 Dec 201943.8544.1843.8044.1043.7821,862,400
09 Dec 201943.8944.3743.7543.9043.5817,508,500
06 Dec 201943.8944.0643.6543.8443.5216,541,000
05 Dec 201944.0544.1043.4043.5243.2022,632,800
04 Dec 201944.5244.5543.8643.8943.5717,202,200
03 Dec 201944.4044.4943.7444.2843.9619,625,500
02 Dec 201945.2545.3344.6744.7044.3717,630,100
29 Nov 201945.2445.5445.1545.3144.989,808,900
27 Nov 201945.3645.4244.9345.2444.9114,889,900
26 Nov 201945.5345.7745.2545.3144.9829,422,000
25 Nov 201945.0045.5544.9345.4545.1219,653,300
22 Nov 201945.1545.1744.6944.8544.5218,725,700
21 Nov 201945.1345.1544.6944.8444.5119,868,800
20 Nov 201945.6945.7444.9345.0844.7518,660,800
19 Nov 201945.3945.6045.0845.4745.1419,612,600
18 Nov 201944.9845.1944.4445.1544.8222,742,800
15 Nov 201945.0745.6544.8145.0944.7632,385,000
14 Nov 201945.5646.0044.6044.9144.5865,568,900
13 Nov 201948.2448.8548.1548.4648.1125,187,000
12 Nov 201948.2948.7448.1248.3748.0215,632,900
11 Nov 201948.0148.4747.5648.1047.7519,590,400
08 Nov 201948.4248.8548.0548.8348.4714,407,000
07 Nov 201948.6148.9848.2048.4248.0716,717,800
06 Nov 201947.8148.5047.7948.2747.9215,904,500
05 Nov 201947.5947.9247.2647.7647.4118,988,900
04 Nov 201947.5047.8847.3247.4847.1315,018,900
01 Nov 201946.8547.4946.6447.0346.6924,404,100
31 Oct 201947.6047.6547.1047.5147.1612,488,300
30 Oct 201947.3047.5847.1647.5647.2112,062,000
29 Oct 201947.0047.4346.9147.2446.9013,713,900
28 Oct 201947.1547.6047.0647.1746.8313,859,700
25 Oct 201946.5446.9946.4646.9046.5615,701,200
24 Oct 201947.2347.2346.1046.4146.0718,338,800
23 Oct 201947.4747.7046.8447.0546.7115,647,100
22 Oct 201947.5047.8947.4047.5547.2015,067,100
21 Oct 201947.1447.4846.9747.3947.0413,277,700
18 Oct 201947.1047.2746.6646.7146.3717,226,200
17 Oct 201947.1547.3046.6047.0346.6914,352,400
16 Oct 201946.3646.8846.3246.7946.4516,454,200
15 Oct 201946.2546.5846.0446.3646.0218,794,400
14 Oct 201946.5546.5546.0046.0545.7115,076,900
11 Oct 201946.6747.3046.4646.5646.2225,153,600
10 Oct 201946.0546.2345.5546.1545.8124,698,500
09 Oct 201946.9247.1746.6646.8446.5016,768,600
08 Oct 201947.5047.5446.3546.3946.0523,022,400
07 Oct 201947.4748.1347.3247.7747.4214,625,200
04 Oct 201947.2547.6346.9547.5247.1716,718,800
03 Oct 201946.3247.0845.7047.0646.7215,915,500
03 Oct 20190.35 Dividend
02 Oct 201947.3547.3846.0146.5645.8730,722,400
01 Oct 201949.6549.8747.3647.7447.0424,185,600
30 Sep 201948.9549.6648.9549.4148.6814,903,600
27 Sep 201949.0049.4748.6048.8448.1216,065,300
26 Sep 201949.4349.4948.2648.8348.1120,172,900
25 Sep 201949.0549.7748.5849.6148.8814,013,500
24 Sep 201949.7550.2048.9349.1248.3926,717,200
23 Sep 201949.6649.7549.2849.4248.6916,450,000
20 Sep 201949.2949.8748.8749.6048.8748,301,300
19 Sep 201949.3549.9249.0449.1948.4615,349,400
18 Sep 201949.4749.7448.7849.3448.6112,563,800
17 Sep 201949.9850.0249.1849.4148.6816,070,600
16 Sep 201949.8050.1849.7949.9649.2213,025,600
13 Sep 201950.0150.2249.7650.0349.2915,867,800
12 Sep 201950.2850.3049.4149.9349.1916,546,700
11 Sep 201949.9550.0749.3350.0349.2918,656,000
10 Sep 201948.5749.3547.9549.2148.4816,119,200
09 Sep 201948.9749.0148.4648.5847.8621,175,100
06 Sep 201948.6548.9948.2748.8448.1217,939,100
05 Sep 201948.0248.7147.7848.4247.7118,434,200
04 Sep 201947.0247.4146.8947.3246.6213,691,300
03 Sep 201946.6346.9746.2046.5045.8117,009,400
30 Aug 201947.5247.5746.5546.8146.1219,248,400
*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