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
02 Jul 2020	46.07	46.22	45.48	45.63	45.63	19,629,400
02 Jul 2020	0.36 Dividend
01 Jul 2020	46.54	46.72	46.00	46.06	45.70	17,129,500
30 Jun 2020	46.15	47.01	46.10	46.64	46.28	21,888,800
29 Jun 2020	46.34	46.45	45.67	46.15	45.79	23,875,400
26 Jun 2020	45.12	46.51	44.63	46.31	45.95	106,928,300
25 Jun 2020	44.77	45.32	44.20	45.22	44.87	19,114,900
24 Jun 2020	45.29	45.47	44.39	44.75	44.40	22,840,100
23 Jun 2020	45.92	46.15	45.32	45.47	45.11	23,222,400
22 Jun 2020	45.11	45.46	44.81	45.16	44.81	18,398,600
19 Jun 2020	46.26	46.51	45.05	45.32	44.97	36,103,200
18 Jun 2020	45.79	46.05	45.35	45.83	45.47	22,423,500
17 Jun 2020	46.75	46.82	45.90	46.17	45.81	20,390,300
16 Jun 2020	47.41	47.49	45.91	46.48	46.12	28,074,600
15 Jun 2020	44.12	45.76	43.93	45.35	45.00	21,300,100
12 Jun 2020	44.96	45.86	44.11	45.07	44.72	26,116,600
11 Jun 2020	46.99	47.00	43.64	43.67	43.33	35,582,000
10 Jun 2020	47.66	47.83	47.12	47.42	47.05	18,462,400
09 Jun 2020	48.02	48.24	47.49	48.05	47.67	18,597,300
08 Jun 2020	47.46	48.16	47.12	48.13	47.75	17,820,900
05 Jun 2020	47.27	48.29	47.20	47.83	47.46	22,591,100
04 Jun 2020	46.77	47.25	46.53	46.86	46.49	14,100,700
03 Jun 2020	46.98	47.20	46.54	46.94	46.57	17,492,000
02 Jun 2020	46.40	46.90	45.88	46.89	46.52	17,285,900
01 Jun 2020	47.15	47.29	46.23	46.30	45.94	18,712,400
29 May 2020	46.04	47.82	45.41	47.82	47.45	43,570,400
28 May 2020	45.90	46.46	45.37	45.60	45.24	20,013,000
27 May 2020	45.04	45.98	44.80	45.96	45.60	22,157,200
26 May 2020	45.78	45.80	44.68	44.84	44.49	21,776,900
22 May 2020	44.67	44.95	44.12	44.90	44.55	12,592,800
21 May 2020	45.45	45.66	44.56	44.64	44.29	18,674,900
20 May 2020	45.05	45.82	45.03	45.44	45.08	20,184,500
19 May 2020	44.83	44.98	44.41	44.61	44.26	24,345,400
18 May 2020	45.21	45.30	44.33	45.06	44.71	26,980,100
15 May 2020	42.93	44.38	42.85	44.27	43.92	30,573,000
14 May 2020	43.43	44.58	43.26	43.85	43.51	50,417,700
13 May 2020	43.41	43.57	41.31	41.95	41.62	36,986,700
12 May 2020	43.94	44.30	43.19	43.22	42.88	25,817,100
11 May 2020	42.78	43.65	42.61	43.32	42.98	26,098,800
08 May 2020	42.02	43.02	41.70	42.99	42.65	21,962,800
07 May 2020	41.59	41.77	41.22	41.37	41.05	20,173,600
06 May 2020	41.56	41.69	40.97	41.15	40.83	16,040,300
05 May 2020	41.61	41.93	41.39	41.46	41.14	15,060,200
04 May 2020	40.95	41.41	40.49	41.35	41.03	15,997,700
01 May 2020	41.72	41.81	40.77	40.92	40.60	22,095,300
30 Apr 2020	43.17	43.17	42.17	42.38	42.05	26,664,100
29 Apr 2020	43.35	43.48	42.93	43.34	43.00	17,430,100
28 Apr 2020	43.50	43.63	42.41	42.49	42.16	16,427,700
27 Apr 2020	42.70	43.22	42.58	43.06	42.72	17,937,900
24 Apr 2020	41.84	42.66	41.65	42.52	42.19	14,641,700
23 Apr 2020	41.89	42.55	41.53	41.62	41.29	16,100,200
22 Apr 2020	41.27	42.09	41.11	41.76	41.43	18,337,400
21 Apr 2020	41.83	41.99	40.41	40.55	40.23	31,661,000
20 Apr 2020	41.92	43.29	41.79	42.54	42.21	23,438,800
17 Apr 2020	42.25	42.64	41.74	42.48	42.15	30,701,500
16 Apr 2020	41.76	41.79	40.68	41.50	41.18	26,178,000
15 Apr 2020	42.20	42.37	41.23	41.52	41.20	18,428,800
14 Apr 2020	41.91	42.82	41.53	42.78	42.45	22,882,400
13 Apr 2020	41.04	41.46	40.53	41.22	40.90	19,592,000
09 Apr 2020	42.09	42.20	40.85	41.20	40.88	27,650,200
08 Apr 2020	41.17	42.20	40.87	41.74	41.41	22,683,500
07 Apr 2020	42.66	42.74	40.59	40.64	40.32	30,366,100
06 Apr 2020	40.46	41.68	39.78	41.43	41.11	31,641,400
03 Apr 2020	39.82	40.29	38.54	39.06	38.75	21,235,200
02 Apr 2020	37.84	39.95	37.47	39.80	39.49	28,180,500
02 Apr 2020	0.36 Dividend
01 Apr 2020	38.17	38.86	37.87	38.33	37.67	26,790,700
31 Mar 2020	40.13	40.42	39.11	39.31	38.64	26,014,200
30 Mar 2020	39.45	40.49	38.96	40.32	39.63	27,120,300
27 Mar 2020	39.21	40.15	38.41	38.82	38.15	31,278,600
26 Mar 2020	37.97	40.92	37.37	40.58	39.88	38,473,300
25 Mar 2020	38.65	39.95	37.50	37.67	37.02	42,873,900
24 Mar 2020	36.41	38.68	35.54	38.60	37.94	48,235,600
23 Mar 2020	35.51	35.82	33.74	34.60	34.01	39,823,400
20 Mar 2020	38.27	38.47	35.40	35.60	34.99	48,582,500
19 Mar 2020	37.05	39.32	36.15	37.71	37.06	58,319,700
18 Mar 2020	33.76	37.71	33.31	37.12	36.48	56,904,300
17 Mar 2020	34.70	36.25	33.60	35.50	34.89	41,572,400
16 Mar 2020	33.23	36.99	32.40	33.71	33.13	44,211,300
13 Mar 2020	35.18	37.68	33.33	37.64	37.00	53,859,600
12 Mar 2020	34.50	35.82	33.00	33.20	32.63	51,855,300
11 Mar 2020	39.02	39.16	36.37	37.05	36.42	63,594,300
10 Mar 2020	39.25	40.15	37.87	40.08	39.39	50,536,500
09 Mar 2020	36.90	39.56	36.29	37.96	37.31	61,535,300
06 Mar 2020	38.00	39.95	37.80	39.68	39.00	48,605,600
05 Mar 2020	40.17	40.51	39.29	39.57	38.89	30,255,900
04 Mar 2020	40.72	41.45	39.80	41.39	40.68	30,022,100
03 Mar 2020	41.26	41.90	39.71	40.04	39.35	49,294,700
02 Mar 2020	40.15	41.19	38.92	41.17	40.46	48,864,300
28 Feb 2020	38.70	40.55	38.35	39.93	39.25	80,194,000
27 Feb 2020	41.28	42.10	40.01	40.04	39.35	51,423,000
26 Feb 2020	42.97	43.38	41.94	42.16	41.44	38,513,200
25 Feb 2020	44.05	44.21	42.07	42.74	42.01	48,024,700
24 Feb 2020	45.00	45.68	44.00	44.00	43.25	35,295,900
21 Feb 2020	46.73	46.85	46.05	46.30	45.51	20,028,700
20 Feb 2020	46.09	46.96	45.90	46.85	46.05	20,416,700
19 Feb 2020	46.69	46.81	45.90	46.29	45.50	27,626,400
18 Feb 2020	46.82	46.85	46.29	46.59	45.79	18,546,300
14 Feb 2020	47.16	47.22	46.48	46.97	46.17	26,747,200
13 Feb 2020	47.15	47.67	46.58	47.32	46.51	47,044,700
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