Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

51.37-0.29 (-0.56%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Apr 2021	51.51	51.68	51.14	51.37	51.37	15,374,700
13 Apr 2021	51.64	51.88	51.34	51.66	51.66	13,353,200
12 Apr 2021	52.07	52.16	51.47	51.57	51.57	16,441,700
09 Apr 2021	51.83	52.15	51.68	52.09	52.09	13,133,500
08 Apr 2021	51.94	52.00	51.45	51.91	51.91	15,111,300
07 Apr 2021	52.01	52.14	51.58	51.77	51.77	15,783,600
06 Apr 2021	51.98	52.22	51.78	52.03	52.03	15,126,100
05 Apr 2021	51.63	52.92	51.63	52.41	52.41	19,860,900
05 Apr 2021	0.37 Dividend
01 Apr 2021	51.75	52.07	51.35	51.98	51.61	17,896,200
31 Mar 2021	51.83	52.05	51.55	51.71	51.34	22,212,400
30 Mar 2021	52.11	52.29	51.18	51.77	51.40	22,465,100
29 Mar 2021	52.40	52.94	52.28	52.52	52.15	25,032,800
26 Mar 2021	50.60	52.64	50.56	52.57	52.20	31,984,200
25 Mar 2021	50.58	51.40	50.29	50.51	50.15	34,537,700
24 Mar 2021	49.94	50.45	49.62	49.65	49.30	26,444,700
23 Mar 2021	50.02	50.68	49.90	50.01	49.65	28,328,200
22 Mar 2021	48.94	50.38	48.94	50.30	49.94	28,813,900
19 Mar 2021	48.71	49.22	48.32	48.98	48.63	65,364,000
18 Mar 2021	48.52	49.57	48.52	48.80	48.45	18,416,900
17 Mar 2021	49.61	49.61	48.89	49.42	49.07	18,096,000
16 Mar 2021	49.19	49.74	49.19	49.67	49.32	17,126,900
15 Mar 2021	48.90	49.44	48.90	49.41	49.06	15,523,600
12 Mar 2021	48.81	48.99	48.47	48.82	48.47	15,194,000
11 Mar 2021	48.51	49.08	48.23	48.80	48.45	21,975,400
10 Mar 2021	48.47	48.79	48.19	48.29	47.95	19,839,300
09 Mar 2021	47.82	48.37	47.72	47.89	47.55	26,500,600
08 Mar 2021	46.24	48.40	46.20	47.51	47.17	34,818,800
05 Mar 2021	45.45	46.74	45.27	46.25	45.92	33,195,700
04 Mar 2021	45.14	45.47	44.15	44.56	44.24	24,542,000
03 Mar 2021	45.43	45.53	45.00	45.13	44.81	16,846,800
02 Mar 2021	45.93	46.08	45.42	45.52	45.20	14,827,100
01 Mar 2021	45.22	46.22	45.22	45.92	45.59	17,394,100
26 Feb 2021	45.58	45.78	44.76	44.87	44.55	22,142,400
25 Feb 2021	45.59	46.24	45.24	45.52	45.20	21,916,700
24 Feb 2021	45.24	45.80	45.04	45.74	45.41	17,823,600
23 Feb 2021	45.26	45.78	45.10	45.51	45.19	19,714,900
22 Feb 2021	45.29	45.68	44.82	45.43	45.11	21,435,800
19 Feb 2021	46.54	46.61	45.58	45.68	45.35	25,117,700
18 Feb 2021	46.39	46.40	45.69	46.34	46.01	16,867,500
17 Feb 2021	46.32	46.40	45.87	46.25	45.92	13,296,300
16 Feb 2021	47.26	47.26	46.40	46.51	46.18	18,539,000
12 Feb 2021	47.43	47.69	46.91	47.29	46.95	15,238,700
11 Feb 2021	47.35	47.91	47.20	47.58	47.24	18,588,600
10 Feb 2021	46.15	47.41	45.83	47.24	46.90	44,540,900
09 Feb 2021	48.77	48.83	48.41	48.50	48.15	24,795,000
08 Feb 2021	48.56	49.34	48.56	48.94	48.59	25,215,400
05 Feb 2021	47.57	48.34	47.50	48.08	47.74	25,282,400
04 Feb 2021	45.87	47.32	45.77	47.25	46.91	22,285,700
03 Feb 2021	45.75	46.16	45.54	45.77	45.44	13,173,600
02 Feb 2021	45.52	45.94	45.43	45.83	45.50	16,520,900
01 Feb 2021	44.92	45.63	44.66	45.40	45.08	16,776,900
29 Jan 2021	44.85	45.37	44.48	44.58	44.26	22,575,200
28 Jan 2021	45.91	46.27	45.30	45.34	45.02	21,166,000
27 Jan 2021	45.24	46.46	45.08	45.70	45.37	29,634,500
26 Jan 2021	44.89	45.35	44.77	45.26	44.94	13,087,800
25 Jan 2021	45.04	45.17	44.71	45.03	44.71	16,581,300
22 Jan 2021	44.75	44.89	44.23	44.77	44.45	14,643,400
21 Jan 2021	45.20	45.24	44.72	45.11	44.79	17,495,900
20 Jan 2021	45.33	45.50	45.14	45.34	45.02	16,499,400
19 Jan 2021	45.33	45.63	44.77	45.19	44.87	28,868,800
15 Jan 2021	44.96	45.65	44.88	45.43	45.11	30,271,700
14 Jan 2021	44.87	45.60	44.85	45.15	44.83	22,333,500
13 Jan 2021	45.29	45.97	45.18	45.36	45.04	19,367,300
12 Jan 2021	45.30	45.93	44.96	45.79	45.46	20,145,000
11 Jan 2021	45.15	45.95	45.02	45.36	45.04	25,062,300
08 Jan 2021	44.48	45.41	44.25	45.06	44.74	20,936,300
07 Jan 2021	44.20	45.11	44.17	44.96	44.64	18,218,800
06 Jan 2021	44.13	44.87	43.89	44.40	44.08	21,823,100
05 Jan 2021	43.68	44.07	43.38	43.98	43.67	17,763,700
04 Jan 2021	44.31	44.37	43.35	43.96	43.65	24,392,500
04 Jan 2021	0.36 Dividend
31 Dec 2020	44.38	44.84	44.16	44.75	44.07	15,105,500
30 Dec 2020	44.74	45.06	44.44	44.48	43.81	11,043,100
29 Dec 2020	44.97	45.25	44.53	44.64	43.97	11,829,000
28 Dec 2020	44.93	45.34	44.72	44.92	44.24	13,458,400
24 Dec 2020	44.45	44.59	44.23	44.54	43.87	5,720,500
23 Dec 2020	44.65	44.80	44.35	44.38	43.71	12,032,600
22 Dec 2020	44.44	45.07	44.44	44.69	44.01	16,024,000
21 Dec 2020	44.47	44.96	44.07	44.88	44.20	19,865,300
18 Dec 2020	44.90	45.57	44.77	45.44	44.75	41,027,000
17 Dec 2020	44.91	44.93	44.60	44.82	44.14	16,141,600
16 Dec 2020	44.70	45.14	44.53	44.72	44.04	16,192,000
15 Dec 2020	44.39	44.80	44.14	44.72	44.04	18,165,300
14 Dec 2020	44.27	44.91	44.15	44.24	43.57	16,112,300
11 Dec 2020	43.94	44.33	43.72	44.32	43.65	14,577,700
10 Dec 2020	44.54	44.61	44.11	44.32	43.65	17,741,500
09 Dec 2020	44.47	44.83	44.36	44.69	44.01	22,679,800
08 Dec 2020	44.21	44.53	43.93	44.37	43.70	13,348,500
07 Dec 2020	44.29	44.49	43.91	44.35	43.68	14,086,800
04 Dec 2020	43.89	44.51	43.89	44.38	43.71	17,319,800
03 Dec 2020	43.78	44.14	43.60	44.11	43.44	27,710,700
02 Dec 2020	43.39	43.96	43.35	43.89	43.23	17,422,200
01 Dec 2020	43.01	44.07	43.01	43.54	42.88	23,948,800
30 Nov 2020	42.44	43.05	42.41	43.02	42.37	34,741,600
27 Nov 2020	42.86	42.98	42.64	42.70	42.05	10,769,500
25 Nov 2020	42.78	42.80	42.21	42.50	41.86	22,617,700
24 Nov 2020	42.14	42.71	41.90	42.61	41.97	22,849,700
23 Nov 2020	41.03	41.80	41.02	41.64	41.01	19,651,400
20 Nov 2020	41.05	41.39	40.92	40.97	40.35	19,776,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,328.20+47.60(+0.65%)

ASX 2007,068.20+45.10(+0.64%)

AUD/USD0.7721-0.0003(-0.04%)

Get the latest business, economy and property news, delivered straight to you.

Cisco Systems, Inc. (CSCO)

ALL ORDS
7,328.20
+47.60(+0.65%)

ASX 200
7,068.20
+45.10(+0.64%)

AUD/USD
0.7721
-0.0003(-0.04%)