Australia markets close in 37 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202349.3049.3048.5148.6348.6317,974,900
02 Feb 202348.5349.5648.3649.3249.3217,883,800
01 Feb 202348.3948.9047.5148.5748.5719,639,400
31 Jan 202348.1248.6948.0548.6748.6716,821,600
30 Jan 202348.1448.5048.1248.2248.2219,261,900
27 Jan 202348.1048.7347.9748.5148.5113,414,200
26 Jan 202348.1548.4747.8348.3448.3412,952,700
25 Jan 202347.9848.0847.2347.9847.9814,638,700
24 Jan 202347.4948.0247.0647.8147.8114,872,700
23 Jan 202346.9047.8746.8147.5047.5015,180,500
20 Jan 202346.0646.8345.6746.7846.7821,842,200
19 Jan 202346.9547.0546.3946.4646.4619,118,600
18 Jan 202348.1948.2746.8946.9046.9019,882,200
17 Jan 202348.9248.9447.9548.0848.0819,290,800
13 Jan 202348.5649.0248.4248.8848.8812,649,300
12 Jan 202349.2149.4348.8549.0049.0014,241,700
11 Jan 202348.8349.2348.7049.2149.2112,530,900
10 Jan 202348.8049.2148.5948.8148.8112,474,400
09 Jan 202348.2649.2148.2248.5848.5813,938,000
06 Jan 202347.4648.5947.2848.3248.3220,823,000
05 Jan 202347.4947.4946.7646.8846.8817,372,100
04 Jan 202348.2848.4847.1747.5547.5518,339,800
04 Jan 20230.38 Dividend
03 Jan 202347.8648.0547.3147.9447.5617,718,900
30 Dec 202247.2747.6746.9547.6447.2613,198,500
29 Dec 202247.2647.7447.2647.5047.1211,396,500
28 Dec 202247.6947.7746.9847.0746.709,847,400
27 Dec 202247.6747.7147.2247.5347.1512,066,200
23 Dec 202247.2547.4947.0147.4847.109,554,400
22 Dec 202247.4947.4946.6947.3246.9423,118,500
21 Dec 202247.6947.9647.4247.6647.2815,599,400
20 Dec 202247.4147.5646.7947.3746.9915,086,200
19 Dec 202247.6647.9647.1447.4047.0217,986,300
16 Dec 202247.4148.0047.0847.8147.4366,125,400
15 Dec 202248.9649.0547.7448.1547.7719,372,500
14 Dec 202249.7450.0648.8249.3048.9119,050,400
13 Dec 202250.3350.7149.2349.6449.2522,705,900
12 Dec 202248.8049.3248.3749.3048.9115,425,300
09 Dec 202249.1049.1748.4448.4648.0814,303,200
08 Dec 202248.6649.2048.6248.9948.6016,015,800
07 Dec 202248.4048.5548.0648.1847.8015,171,700
06 Dec 202249.4449.4448.2648.5948.2015,443,800
05 Dec 202249.5549.6449.1749.3348.9413,795,900
02 Dec 202249.2349.8448.9249.7049.3112,325,100
01 Dec 202249.8850.4649.6949.9749.5718,559,500
30 Nov 202248.1749.8347.9649.7249.3329,919,700
29 Nov 202248.2548.4147.8448.2847.9013,779,300
28 Nov 202248.2948.4747.9248.0847.7014,976,600
25 Nov 202248.7549.0548.3548.4048.028,492,600
23 Nov 202248.4048.9948.3248.5748.1912,065,600
22 Nov 202248.0048.4247.7648.3848.0016,367,800
21 Nov 202247.6148.2947.5647.6247.2417,049,500
18 Nov 202246.9148.0446.8647.7947.4130,843,200
17 Nov 202246.1946.8545.1646.5946.2238,887,800
16 Nov 202244.9444.9844.3044.3944.0424,939,600
15 Nov 202245.0445.2444.4544.9044.5419,318,000
14 Nov 202244.8345.4444.6844.7444.3921,091,300
11 Nov 202245.1845.3243.9244.7944.4325,961,800
10 Nov 202245.7045.8144.6545.6645.3027,190,100
09 Nov 202244.5144.7243.8943.9143.5619,311,700
08 Nov 202244.6945.3544.1844.6144.2617,503,100
07 Nov 202244.8344.9844.4144.5544.2021,383,000
04 Nov 202244.5045.0843.8344.5244.1719,648,700
03 Nov 202244.0344.1543.3943.8543.5017,895,600
02 Nov 202245.4746.2144.5544.5744.2215,308,800
01 Nov 202245.5845.7945.0645.4645.1012,088,700
31 Oct 202245.3145.6445.0645.4345.0717,793,700
28 Oct 202244.6945.7144.6545.6445.2817,978,300
27 Oct 202244.7745.0944.3644.4244.0718,102,500
26 Oct 202244.9345.2344.2844.3844.0320,051,000
25 Oct 202243.3444.4043.2044.3644.0119,165,200
24 Oct 202243.1243.7342.9043.5443.1918,785,300
21 Oct 202241.8542.9741.8142.8042.4625,035,000
20 Oct 202241.5642.6241.4641.7141.3816,830,500
19 Oct 202241.6342.2441.4741.8841.5519,071,700
18 Oct 202241.9242.2241.2641.7941.4618,223,300
17 Oct 202241.0441.5340.9541.3040.9727,845,200
14 Oct 202240.8440.9639.9240.2039.8819,571,000
13 Oct 202239.0340.8038.6040.6140.2926,328,300
12 Oct 202239.7039.8639.2539.2738.9617,279,900
11 Oct 202239.8140.1139.2739.5839.2719,386,400
10 Oct 202240.6340.8139.6039.8939.5716,628,400
07 Oct 202241.2541.2540.0840.2739.9519,055,400
06 Oct 202241.6542.0941.3741.5241.1918,198,800
05 Oct 202241.5942.2541.4041.9941.6614,289,700
04 Oct 202241.5642.0441.3941.8241.4922,889,400
04 Oct 20220.38 Dividend
03 Oct 202240.6741.5340.4741.2940.5922,203,600
30 Sept 202240.6641.0439.9640.0039.3227,989,900
29 Sept 202241.0541.1040.1540.5739.8819,496,400
28 Sept 202240.8541.5740.5941.3440.6323,217,700
27 Sept 202241.1441.4640.2340.5239.8315,027,900
26 Sept 202240.6641.1940.3740.5839.8922,694,800
23 Sept 202241.2541.2540.1240.6639.9719,067,700
22 Sept 202241.3441.5541.1441.1540.4516,691,000
21 Sept 202242.3242.8741.5741.5940.8821,415,900
20 Sept 202243.0143.0242.2642.5841.8516,813,900
19 Sept 202242.9043.4442.7643.3042.5613,667,500
16 Sept 202243.1143.5842.7943.3042.5632,696,100
15 Sept 202243.8143.8743.0943.2942.5518,148,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...