Australia markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.43+0.28 (+0.62%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202144.9645.6544.8845.4345.4330,267,900
14 Jan 202144.8745.6044.8545.1545.1522,333,500
13 Jan 202145.2945.9745.1845.3645.3619,367,300
12 Jan 202145.3045.9344.9645.7945.7920,145,000
11 Jan 202145.1545.9545.0245.3645.3625,062,300
08 Jan 202144.4845.4144.2545.0645.0620,934,800
07 Jan 202144.2045.1144.1744.9644.9618,218,800
06 Jan 202144.1344.8743.8944.4044.4021,823,100
05 Jan 202143.6844.0743.3843.9843.9817,763,700
04 Jan 202144.3144.3743.3543.9643.9624,392,500
04 Jan 20210.36 Dividend
31 Dec 202044.3844.8444.1644.7544.3915,102,200
30 Dec 202044.7445.0644.4444.4844.1211,043,100
29 Dec 202044.9745.2544.5344.6444.2811,829,000
28 Dec 202044.9345.3444.7244.9244.5613,458,400
24 Dec 202044.4544.5944.2344.5444.185,720,500
23 Dec 202044.6544.8044.3544.3844.0212,032,600
22 Dec 202044.4445.0744.4444.6944.3316,024,000
21 Dec 202044.4744.9644.0744.8844.5219,865,300
18 Dec 202044.9045.5744.7745.4445.0741,027,000
17 Dec 202044.9144.9344.6044.8244.4616,141,600
16 Dec 202044.7045.1444.5344.7244.3616,192,000
15 Dec 202044.3944.8044.1444.7244.3618,165,300
14 Dec 202044.2744.9144.1544.2443.8816,112,300
11 Dec 202043.9444.3343.7244.3243.9614,577,700
10 Dec 202044.5444.6144.1144.3243.9617,741,500
09 Dec 202044.4744.8344.3644.6944.3322,679,800
08 Dec 202044.2144.5343.9344.3744.0113,348,500
07 Dec 202044.2944.4943.9144.3543.9914,086,800
04 Dec 202043.8944.5143.8944.3844.0217,319,800
03 Dec 202043.7844.1443.6044.1143.7627,710,700
02 Dec 202043.3943.9643.3543.8943.5417,422,200
01 Dec 202043.0144.0743.0143.5443.1923,948,800
30 Nov 202042.4443.0542.4143.0242.6734,741,600
27 Nov 202042.8642.9842.6442.7042.3610,769,500
25 Nov 202042.7842.8042.2142.5042.1622,617,700
24 Nov 202042.1442.7141.9042.6142.2722,849,700
23 Nov 202041.0341.8041.0241.6441.3119,651,400
20 Nov 202041.0541.3940.9240.9740.6419,776,300
19 Nov 202041.0041.3740.7741.1740.8422,177,700
18 Nov 202041.9042.2441.2641.3240.9921,327,700
17 Nov 202041.9242.3541.6241.8841.5423,140,900
16 Nov 202041.7442.5941.3542.5442.2034,572,600
13 Nov 202041.2041.5240.5641.4041.0749,106,400
12 Nov 202038.9839.3938.4038.6738.3629,368,300
11 Nov 202039.0139.4538.4439.3339.0127,332,800
10 Nov 202038.2139.0338.1738.7238.4131,514,500
09 Nov 202039.9240.2338.1238.2037.8942,649,500
06 Nov 202037.5637.6037.0837.5337.2319,475,300
05 Nov 202037.0237.3036.9137.2336.9323,149,700
04 Nov 202037.0337.3036.5036.5736.2830,121,900
03 Nov 202036.3637.3336.3036.6836.3827,342,900
02 Nov 202036.1936.3535.6735.9035.6123,483,100
30 Oct 202035.6035.9335.4935.9035.6129,151,200
29 Oct 202035.5136.0735.2835.6935.4035,332,000
28 Oct 202036.3236.5135.6835.7135.4234,561,500
27 Oct 202037.3837.5036.5936.8736.5737,911,500
26 Oct 202038.4038.4337.1537.6737.3729,146,500
23 Oct 202038.9338.9738.6538.8238.5115,556,100
22 Oct 202038.8538.9638.3838.8238.5120,399,000
21 Oct 202039.3139.5738.9839.0638.7517,016,300
20 Oct 202039.4439.5139.0339.2038.8816,564,900
19 Oct 202040.1540.3839.1639.3038.9819,600,500
16 Oct 202039.8840.3039.5540.1639.8421,292,500
15 Oct 202039.4740.0039.3539.9739.6515,451,400
14 Oct 202039.8540.4239.7639.8939.5716,444,700
13 Oct 202040.5440.6139.7139.8139.4923,438,300
12 Oct 202039.9340.5339.6340.3640.0422,757,200
09 Oct 202040.1540.2339.7239.8539.5316,167,500
08 Oct 202039.8040.1839.6639.7939.4719,031,300
07 Oct 202038.9839.5838.7839.4039.0820,593,700
06 Oct 202038.5039.3538.4038.5738.2628,430,800
05 Oct 202038.4838.7938.2838.5738.2626,929,100
02 Oct 202038.0538.5537.9738.2737.9624,493,000
01 Oct 202039.1039.3138.5738.8038.4920,763,500
01 Oct 20200.36 Dividend
30 Sep 202039.0939.7039.0239.3938.7227,113,200
29 Sep 202039.0739.3838.8339.0638.3916,353,700
28 Sep 202039.2039.2938.7939.1338.4624,275,700
25 Sep 202037.7638.5437.6238.4537.7922,966,600
24 Sep 202038.0038.1637.6037.8537.2030,910,400
23 Sep 202039.2339.3938.1838.2837.6324,843,200
22 Sep 202039.1839.4638.8839.3238.6517,656,800
21 Sep 202039.3139.4738.6939.0438.3728,495,000
18 Sep 202040.1840.3239.5839.8139.1344,450,800
17 Sep 202039.6640.4039.5140.3739.6822,225,900
16 Sep 202040.7241.1740.3940.4239.7324,310,200
15 Sep 202040.5140.8440.3840.6039.9119,024,100
14 Sep 202040.2240.6440.0540.3739.6819,866,700
11 Sep 202039.7740.0539.5239.8839.2021,853,000
10 Sep 202040.0340.6439.4239.5738.8925,108,800
09 Sep 202040.1040.4839.7240.1339.4423,351,600
08 Sep 202040.0540.6139.9740.0039.3229,101,800
04 Sep 202041.2041.4340.4440.8240.1234,867,400
03 Sep 202041.7541.8340.6740.9540.2539,288,100
02 Sep 202042.0442.6942.0342.4241.6930,045,700
01 Sep 202042.0042.0741.5042.0341.3123,344,900
31 Aug 202042.1042.3541.9442.2241.5021,298,000
28 Aug 202042.1442.3042.0042.2041.4816,573,600
27 Aug 202042.4042.4742.0242.2941.5722,456,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...