Australia markets close in 21 minutes

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
DateOpenHighLowClose*Adj. close**Volume
14 Apr 202151.5151.6851.1451.3751.3715,374,700
13 Apr 202151.6451.8851.3451.6651.6613,353,200
12 Apr 202152.0752.1651.4751.5751.5716,441,700
09 Apr 202151.8352.1551.6852.0952.0913,133,500
08 Apr 202151.9452.0051.4551.9151.9115,111,300
07 Apr 202152.0152.1451.5851.7751.7715,783,600
06 Apr 202151.9852.2251.7852.0352.0315,126,100
05 Apr 202151.6352.9251.6352.4152.4119,860,900
05 Apr 20210.37 Dividend
01 Apr 202151.7552.0751.3551.9851.6117,896,200
31 Mar 202151.8352.0551.5551.7151.3422,212,400
30 Mar 202152.1152.2951.1851.7751.4022,465,100
29 Mar 202152.4052.9452.2852.5252.1525,032,800
26 Mar 202150.6052.6450.5652.5752.2031,984,200
25 Mar 202150.5851.4050.2950.5150.1534,537,700
24 Mar 202149.9450.4549.6249.6549.3026,444,700
23 Mar 202150.0250.6849.9050.0149.6528,328,200
22 Mar 202148.9450.3848.9450.3049.9428,813,900
19 Mar 202148.7149.2248.3248.9848.6365,364,000
18 Mar 202148.5249.5748.5248.8048.4518,416,900
17 Mar 202149.6149.6148.8949.4249.0718,096,000
16 Mar 202149.1949.7449.1949.6749.3217,126,900
15 Mar 202148.9049.4448.9049.4149.0615,523,600
12 Mar 202148.8148.9948.4748.8248.4715,194,000
11 Mar 202148.5149.0848.2348.8048.4521,975,400
10 Mar 202148.4748.7948.1948.2947.9519,839,300
09 Mar 202147.8248.3747.7247.8947.5526,500,600
08 Mar 202146.2448.4046.2047.5147.1734,818,800
05 Mar 202145.4546.7445.2746.2545.9233,195,700
04 Mar 202145.1445.4744.1544.5644.2424,542,000
03 Mar 202145.4345.5345.0045.1344.8116,846,800
02 Mar 202145.9346.0845.4245.5245.2014,827,100
01 Mar 202145.2246.2245.2245.9245.5917,394,100
26 Feb 202145.5845.7844.7644.8744.5522,142,400
25 Feb 202145.5946.2445.2445.5245.2021,916,700
24 Feb 202145.2445.8045.0445.7445.4117,823,600
23 Feb 202145.2645.7845.1045.5145.1919,714,900
22 Feb 202145.2945.6844.8245.4345.1121,435,800
19 Feb 202146.5446.6145.5845.6845.3525,117,700
18 Feb 202146.3946.4045.6946.3446.0116,867,500
17 Feb 202146.3246.4045.8746.2545.9213,296,300
16 Feb 202147.2647.2646.4046.5146.1818,539,000
12 Feb 202147.4347.6946.9147.2946.9515,238,700
11 Feb 202147.3547.9147.2047.5847.2418,588,600
10 Feb 202146.1547.4145.8347.2446.9044,540,900
09 Feb 202148.7748.8348.4148.5048.1524,795,000
08 Feb 202148.5649.3448.5648.9448.5925,215,400
05 Feb 202147.5748.3447.5048.0847.7425,282,400
04 Feb 202145.8747.3245.7747.2546.9122,285,700
03 Feb 202145.7546.1645.5445.7745.4413,173,600
02 Feb 202145.5245.9445.4345.8345.5016,520,900
01 Feb 202144.9245.6344.6645.4045.0816,776,900
29 Jan 202144.8545.3744.4844.5844.2622,575,200
28 Jan 202145.9146.2745.3045.3445.0221,166,000
27 Jan 202145.2446.4645.0845.7045.3729,634,500
26 Jan 202144.8945.3544.7745.2644.9413,087,800
25 Jan 202145.0445.1744.7145.0344.7116,581,300
22 Jan 202144.7544.8944.2344.7744.4514,643,400
21 Jan 202145.2045.2444.7245.1144.7917,495,900
20 Jan 202145.3345.5045.1445.3445.0216,499,400
19 Jan 202145.3345.6344.7745.1944.8728,868,800
15 Jan 202144.9645.6544.8845.4345.1130,271,700
14 Jan 202144.8745.6044.8545.1544.8322,333,500
13 Jan 202145.2945.9745.1845.3645.0419,367,300
12 Jan 202145.3045.9344.9645.7945.4620,145,000
11 Jan 202145.1545.9545.0245.3645.0425,062,300
08 Jan 202144.4845.4144.2545.0644.7420,936,300
07 Jan 202144.2045.1144.1744.9644.6418,218,800
06 Jan 202144.1344.8743.8944.4044.0821,823,100
05 Jan 202143.6844.0743.3843.9843.6717,763,700
04 Jan 202144.3144.3743.3543.9643.6524,392,500
04 Jan 20210.36 Dividend
31 Dec 202044.3844.8444.1644.7544.0715,105,500
30 Dec 202044.7445.0644.4444.4843.8111,043,100
29 Dec 202044.9745.2544.5344.6443.9711,829,000
28 Dec 202044.9345.3444.7244.9244.2413,458,400
24 Dec 202044.4544.5944.2344.5443.875,720,500
23 Dec 202044.6544.8044.3544.3843.7112,032,600
22 Dec 202044.4445.0744.4444.6944.0116,024,000
21 Dec 202044.4744.9644.0744.8844.2019,865,300
18 Dec 202044.9045.5744.7745.4444.7541,027,000
17 Dec 202044.9144.9344.6044.8244.1416,141,600
16 Dec 202044.7045.1444.5344.7244.0416,192,000
15 Dec 202044.3944.8044.1444.7244.0418,165,300
14 Dec 202044.2744.9144.1544.2443.5716,112,300
11 Dec 202043.9444.3343.7244.3243.6514,577,700
10 Dec 202044.5444.6144.1144.3243.6517,741,500
09 Dec 202044.4744.8344.3644.6944.0122,679,800
08 Dec 202044.2144.5343.9344.3743.7013,348,500
07 Dec 202044.2944.4943.9144.3543.6814,086,800
04 Dec 202043.8944.5143.8944.3843.7117,319,800
03 Dec 202043.7844.1443.6044.1143.4427,710,700
02 Dec 202043.3943.9643.3543.8943.2317,422,200
01 Dec 202043.0144.0743.0143.5442.8823,948,800
30 Nov 202042.4443.0542.4143.0242.3734,741,600
27 Nov 202042.8642.9842.6442.7042.0510,769,500
25 Nov 202042.7842.8042.2142.5041.8622,617,700
24 Nov 202042.1442.7141.9042.6141.9722,849,700
23 Nov 202041.0341.8041.0241.6441.0119,651,400
20 Nov 202041.0541.3940.9240.9740.3519,776,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...