Get our best money-saving hacks and pro tips now

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

48.63

-0.69

(-1.40%)

At close: 04:00PM EST

48.73

+0.10

(+0.21%)

After hours:

07:59PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	49.30	49.30	48.51	48.63	48.63	17,974,900
02 Feb 2023	48.53	49.56	48.36	49.32	49.32	17,883,800
01 Feb 2023	48.39	48.90	47.51	48.57	48.57	19,639,400
31 Jan 2023	48.12	48.69	48.05	48.67	48.67	16,821,600
30 Jan 2023	48.14	48.50	48.12	48.22	48.22	19,261,900
27 Jan 2023	48.10	48.73	47.97	48.51	48.51	13,414,200
26 Jan 2023	48.15	48.47	47.83	48.34	48.34	12,952,700
25 Jan 2023	47.98	48.08	47.23	47.98	47.98	14,638,700
24 Jan 2023	47.49	48.02	47.06	47.81	47.81	14,872,700
23 Jan 2023	46.90	47.87	46.81	47.50	47.50	15,180,500
20 Jan 2023	46.06	46.83	45.67	46.78	46.78	21,842,200
19 Jan 2023	46.95	47.05	46.39	46.46	46.46	19,118,600
18 Jan 2023	48.19	48.27	46.89	46.90	46.90	19,882,200
17 Jan 2023	48.92	48.94	47.95	48.08	48.08	19,290,800
13 Jan 2023	48.56	49.02	48.42	48.88	48.88	12,649,300
12 Jan 2023	49.21	49.43	48.85	49.00	49.00	14,241,700
11 Jan 2023	48.83	49.23	48.70	49.21	49.21	12,530,900
10 Jan 2023	48.80	49.21	48.59	48.81	48.81	12,474,400
09 Jan 2023	48.26	49.21	48.22	48.58	48.58	13,938,000
06 Jan 2023	47.46	48.59	47.28	48.32	48.32	20,823,000
05 Jan 2023	47.49	47.49	46.76	46.88	46.88	17,372,100
04 Jan 2023	48.28	48.48	47.17	47.55	47.55	18,339,800
04 Jan 2023	0.38 Dividend
03 Jan 2023	47.86	48.05	47.31	47.94	47.56	17,718,900
30 Dec 2022	47.27	47.67	46.95	47.64	47.26	13,198,500
29 Dec 2022	47.26	47.74	47.26	47.50	47.12	11,396,500
28 Dec 2022	47.69	47.77	46.98	47.07	46.70	9,847,400
27 Dec 2022	47.67	47.71	47.22	47.53	47.15	12,066,200
23 Dec 2022	47.25	47.49	47.01	47.48	47.10	9,554,400
22 Dec 2022	47.49	47.49	46.69	47.32	46.94	23,118,500
21 Dec 2022	47.69	47.96	47.42	47.66	47.28	15,599,400
20 Dec 2022	47.41	47.56	46.79	47.37	46.99	15,086,200
19 Dec 2022	47.66	47.96	47.14	47.40	47.02	17,986,300
16 Dec 2022	47.41	48.00	47.08	47.81	47.43	66,125,400
15 Dec 2022	48.96	49.05	47.74	48.15	47.77	19,372,500
14 Dec 2022	49.74	50.06	48.82	49.30	48.91	19,050,400
13 Dec 2022	50.33	50.71	49.23	49.64	49.25	22,705,900
12 Dec 2022	48.80	49.32	48.37	49.30	48.91	15,425,300
09 Dec 2022	49.10	49.17	48.44	48.46	48.08	14,303,200
08 Dec 2022	48.66	49.20	48.62	48.99	48.60	16,015,800
07 Dec 2022	48.40	48.55	48.06	48.18	47.80	15,171,700
06 Dec 2022	49.44	49.44	48.26	48.59	48.20	15,443,800
05 Dec 2022	49.55	49.64	49.17	49.33	48.94	13,795,900
02 Dec 2022	49.23	49.84	48.92	49.70	49.31	12,325,100
01 Dec 2022	49.88	50.46	49.69	49.97	49.57	18,559,500
30 Nov 2022	48.17	49.83	47.96	49.72	49.33	29,919,700
29 Nov 2022	48.25	48.41	47.84	48.28	47.90	13,779,300
28 Nov 2022	48.29	48.47	47.92	48.08	47.70	14,976,600
25 Nov 2022	48.75	49.05	48.35	48.40	48.02	8,492,600
23 Nov 2022	48.40	48.99	48.32	48.57	48.19	12,065,600
22 Nov 2022	48.00	48.42	47.76	48.38	48.00	16,367,800
21 Nov 2022	47.61	48.29	47.56	47.62	47.24	17,049,500
18 Nov 2022	46.91	48.04	46.86	47.79	47.41	30,843,200
17 Nov 2022	46.19	46.85	45.16	46.59	46.22	38,887,800
16 Nov 2022	44.94	44.98	44.30	44.39	44.04	24,939,600
15 Nov 2022	45.04	45.24	44.45	44.90	44.54	19,318,000
14 Nov 2022	44.83	45.44	44.68	44.74	44.39	21,091,300
11 Nov 2022	45.18	45.32	43.92	44.79	44.43	25,961,800
10 Nov 2022	45.70	45.81	44.65	45.66	45.30	27,190,100
09 Nov 2022	44.51	44.72	43.89	43.91	43.56	19,311,700
08 Nov 2022	44.69	45.35	44.18	44.61	44.26	17,503,100
07 Nov 2022	44.83	44.98	44.41	44.55	44.20	21,383,000
04 Nov 2022	44.50	45.08	43.83	44.52	44.17	19,648,700
03 Nov 2022	44.03	44.15	43.39	43.85	43.50	17,895,600
02 Nov 2022	45.47	46.21	44.55	44.57	44.22	15,308,800
01 Nov 2022	45.58	45.79	45.06	45.46	45.10	12,088,700
31 Oct 2022	45.31	45.64	45.06	45.43	45.07	17,793,700
28 Oct 2022	44.69	45.71	44.65	45.64	45.28	17,978,300
27 Oct 2022	44.77	45.09	44.36	44.42	44.07	18,102,500
26 Oct 2022	44.93	45.23	44.28	44.38	44.03	20,051,000
25 Oct 2022	43.34	44.40	43.20	44.36	44.01	19,165,200
24 Oct 2022	43.12	43.73	42.90	43.54	43.19	18,785,300
21 Oct 2022	41.85	42.97	41.81	42.80	42.46	25,035,000
20 Oct 2022	41.56	42.62	41.46	41.71	41.38	16,830,500
19 Oct 2022	41.63	42.24	41.47	41.88	41.55	19,071,700
18 Oct 2022	41.92	42.22	41.26	41.79	41.46	18,223,300
17 Oct 2022	41.04	41.53	40.95	41.30	40.97	27,845,200
14 Oct 2022	40.84	40.96	39.92	40.20	39.88	19,571,000
13 Oct 2022	39.03	40.80	38.60	40.61	40.29	26,328,300
12 Oct 2022	39.70	39.86	39.25	39.27	38.96	17,279,900
11 Oct 2022	39.81	40.11	39.27	39.58	39.27	19,386,400
10 Oct 2022	40.63	40.81	39.60	39.89	39.57	16,628,400
07 Oct 2022	41.25	41.25	40.08	40.27	39.95	19,055,400
06 Oct 2022	41.65	42.09	41.37	41.52	41.19	18,198,800
05 Oct 2022	41.59	42.25	41.40	41.99	41.66	14,289,700
04 Oct 2022	41.56	42.04	41.39	41.82	41.49	22,889,400
04 Oct 2022	0.38 Dividend
03 Oct 2022	40.67	41.53	40.47	41.29	40.59	22,203,600
30 Sept 2022	40.66	41.04	39.96	40.00	39.32	27,989,900
29 Sept 2022	41.05	41.10	40.15	40.57	39.88	19,496,400
28 Sept 2022	40.85	41.57	40.59	41.34	40.63	23,217,700
27 Sept 2022	41.14	41.46	40.23	40.52	39.83	15,027,900
26 Sept 2022	40.66	41.19	40.37	40.58	39.89	22,694,800
23 Sept 2022	41.25	41.25	40.12	40.66	39.97	19,067,700
22 Sept 2022	41.34	41.55	41.14	41.15	40.45	16,691,000
21 Sept 2022	42.32	42.87	41.57	41.59	40.88	21,415,900
20 Sept 2022	43.01	43.02	42.26	42.58	41.85	16,813,900
19 Sept 2022	42.90	43.44	42.76	43.30	42.56	13,667,500
16 Sept 2022	43.11	43.58	42.79	43.30	42.56	32,696,100
15 Sept 2022	43.81	43.87	43.09	43.29	42.55	18,148,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,747.80-24.00(-0.31%)

ASX 2007,539.70-18.40(-0.24%)

AUD/USD0.6945+0.0021(+0.30%)

OIL73.51+0.12(+0.16%)

GOLD1,889.80+13.20(+0.70%)

BTC-AUD33,015.73-839.32(-2.48%)

Get our best money-saving hacks and pro tips now

Cisco Systems, Inc. (CSCO)

ALL ORDS
7,747.80
-24.00(-0.31%)

ASX 200
7,539.70
-18.40(-0.24%)

AUD/USD
0.6945
+0.0021(+0.30%)

OIL
73.51
+0.12(+0.16%)

GOLD
1,889.80
+13.20(+0.70%)

BTC-AUD
33,015.73
-839.32(-2.48%)