Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jan 2021	44.96	45.65	44.88	45.43	45.43	30,267,900
14 Jan 2021	44.87	45.60	44.85	45.15	45.15	22,333,500
13 Jan 2021	45.29	45.97	45.18	45.36	45.36	19,367,300
12 Jan 2021	45.30	45.93	44.96	45.79	45.79	20,145,000
11 Jan 2021	45.15	45.95	45.02	45.36	45.36	25,062,300
08 Jan 2021	44.48	45.41	44.25	45.06	45.06	20,934,800
07 Jan 2021	44.20	45.11	44.17	44.96	44.96	18,218,800
06 Jan 2021	44.13	44.87	43.89	44.40	44.40	21,823,100
05 Jan 2021	43.68	44.07	43.38	43.98	43.98	17,763,700
04 Jan 2021	44.31	44.37	43.35	43.96	43.96	24,392,500
04 Jan 2021	0.36 Dividend
31 Dec 2020	44.38	44.84	44.16	44.75	44.39	15,102,200
30 Dec 2020	44.74	45.06	44.44	44.48	44.12	11,043,100
29 Dec 2020	44.97	45.25	44.53	44.64	44.28	11,829,000
28 Dec 2020	44.93	45.34	44.72	44.92	44.56	13,458,400
24 Dec 2020	44.45	44.59	44.23	44.54	44.18	5,720,500
23 Dec 2020	44.65	44.80	44.35	44.38	44.02	12,032,600
22 Dec 2020	44.44	45.07	44.44	44.69	44.33	16,024,000
21 Dec 2020	44.47	44.96	44.07	44.88	44.52	19,865,300
18 Dec 2020	44.90	45.57	44.77	45.44	45.07	41,027,000
17 Dec 2020	44.91	44.93	44.60	44.82	44.46	16,141,600
16 Dec 2020	44.70	45.14	44.53	44.72	44.36	16,192,000
15 Dec 2020	44.39	44.80	44.14	44.72	44.36	18,165,300
14 Dec 2020	44.27	44.91	44.15	44.24	43.88	16,112,300
11 Dec 2020	43.94	44.33	43.72	44.32	43.96	14,577,700
10 Dec 2020	44.54	44.61	44.11	44.32	43.96	17,741,500
09 Dec 2020	44.47	44.83	44.36	44.69	44.33	22,679,800
08 Dec 2020	44.21	44.53	43.93	44.37	44.01	13,348,500
07 Dec 2020	44.29	44.49	43.91	44.35	43.99	14,086,800
04 Dec 2020	43.89	44.51	43.89	44.38	44.02	17,319,800
03 Dec 2020	43.78	44.14	43.60	44.11	43.76	27,710,700
02 Dec 2020	43.39	43.96	43.35	43.89	43.54	17,422,200
01 Dec 2020	43.01	44.07	43.01	43.54	43.19	23,948,800
30 Nov 2020	42.44	43.05	42.41	43.02	42.67	34,741,600
27 Nov 2020	42.86	42.98	42.64	42.70	42.36	10,769,500
25 Nov 2020	42.78	42.80	42.21	42.50	42.16	22,617,700
24 Nov 2020	42.14	42.71	41.90	42.61	42.27	22,849,700
23 Nov 2020	41.03	41.80	41.02	41.64	41.31	19,651,400
20 Nov 2020	41.05	41.39	40.92	40.97	40.64	19,776,300
19 Nov 2020	41.00	41.37	40.77	41.17	40.84	22,177,700
18 Nov 2020	41.90	42.24	41.26	41.32	40.99	21,327,700
17 Nov 2020	41.92	42.35	41.62	41.88	41.54	23,140,900
16 Nov 2020	41.74	42.59	41.35	42.54	42.20	34,572,600
13 Nov 2020	41.20	41.52	40.56	41.40	41.07	49,106,400
12 Nov 2020	38.98	39.39	38.40	38.67	38.36	29,368,300
11 Nov 2020	39.01	39.45	38.44	39.33	39.01	27,332,800
10 Nov 2020	38.21	39.03	38.17	38.72	38.41	31,514,500
09 Nov 2020	39.92	40.23	38.12	38.20	37.89	42,649,500
06 Nov 2020	37.56	37.60	37.08	37.53	37.23	19,475,300
05 Nov 2020	37.02	37.30	36.91	37.23	36.93	23,149,700
04 Nov 2020	37.03	37.30	36.50	36.57	36.28	30,121,900
03 Nov 2020	36.36	37.33	36.30	36.68	36.38	27,342,900
02 Nov 2020	36.19	36.35	35.67	35.90	35.61	23,483,100
30 Oct 2020	35.60	35.93	35.49	35.90	35.61	29,151,200
29 Oct 2020	35.51	36.07	35.28	35.69	35.40	35,332,000
28 Oct 2020	36.32	36.51	35.68	35.71	35.42	34,561,500
27 Oct 2020	37.38	37.50	36.59	36.87	36.57	37,911,500
26 Oct 2020	38.40	38.43	37.15	37.67	37.37	29,146,500
23 Oct 2020	38.93	38.97	38.65	38.82	38.51	15,556,100
22 Oct 2020	38.85	38.96	38.38	38.82	38.51	20,399,000
21 Oct 2020	39.31	39.57	38.98	39.06	38.75	17,016,300
20 Oct 2020	39.44	39.51	39.03	39.20	38.88	16,564,900
19 Oct 2020	40.15	40.38	39.16	39.30	38.98	19,600,500
16 Oct 2020	39.88	40.30	39.55	40.16	39.84	21,292,500
15 Oct 2020	39.47	40.00	39.35	39.97	39.65	15,451,400
14 Oct 2020	39.85	40.42	39.76	39.89	39.57	16,444,700
13 Oct 2020	40.54	40.61	39.71	39.81	39.49	23,438,300
12 Oct 2020	39.93	40.53	39.63	40.36	40.04	22,757,200
09 Oct 2020	40.15	40.23	39.72	39.85	39.53	16,167,500
08 Oct 2020	39.80	40.18	39.66	39.79	39.47	19,031,300
07 Oct 2020	38.98	39.58	38.78	39.40	39.08	20,593,700
06 Oct 2020	38.50	39.35	38.40	38.57	38.26	28,430,800
05 Oct 2020	38.48	38.79	38.28	38.57	38.26	26,929,100
02 Oct 2020	38.05	38.55	37.97	38.27	37.96	24,493,000
01 Oct 2020	39.10	39.31	38.57	38.80	38.49	20,763,500
01 Oct 2020	0.36 Dividend
30 Sep 2020	39.09	39.70	39.02	39.39	38.72	27,113,200
29 Sep 2020	39.07	39.38	38.83	39.06	38.39	16,353,700
28 Sep 2020	39.20	39.29	38.79	39.13	38.46	24,275,700
25 Sep 2020	37.76	38.54	37.62	38.45	37.79	22,966,600
24 Sep 2020	38.00	38.16	37.60	37.85	37.20	30,910,400
23 Sep 2020	39.23	39.39	38.18	38.28	37.63	24,843,200
22 Sep 2020	39.18	39.46	38.88	39.32	38.65	17,656,800
21 Sep 2020	39.31	39.47	38.69	39.04	38.37	28,495,000
18 Sep 2020	40.18	40.32	39.58	39.81	39.13	44,450,800
17 Sep 2020	39.66	40.40	39.51	40.37	39.68	22,225,900
16 Sep 2020	40.72	41.17	40.39	40.42	39.73	24,310,200
15 Sep 2020	40.51	40.84	40.38	40.60	39.91	19,024,100
14 Sep 2020	40.22	40.64	40.05	40.37	39.68	19,866,700
11 Sep 2020	39.77	40.05	39.52	39.88	39.20	21,853,000
10 Sep 2020	40.03	40.64	39.42	39.57	38.89	25,108,800
09 Sep 2020	40.10	40.48	39.72	40.13	39.44	23,351,600
08 Sep 2020	40.05	40.61	39.97	40.00	39.32	29,101,800
04 Sep 2020	41.20	41.43	40.44	40.82	40.12	34,867,400
03 Sep 2020	41.75	41.83	40.67	40.95	40.25	39,288,100
02 Sep 2020	42.04	42.69	42.03	42.42	41.69	30,045,700
01 Sep 2020	42.00	42.07	41.50	42.03	41.31	23,344,900
31 Aug 2020	42.10	42.35	41.94	42.22	41.50	21,298,000
28 Aug 2020	42.14	42.30	42.00	42.20	41.48	16,573,600
27 Aug 2020	42.40	42.47	42.02	42.29	41.57	22,456,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,986.80+4.10(+0.06%)

ASX 2006,715.40+0.10(+0.00%)

AUD/USD0.7708-0.0071(-0.91%)

Want to master your money in 2021?

Cisco Systems, Inc. (CSCO)

ALL ORDS
6,986.80
+4.10(+0.06%)

ASX 200
6,715.40
+0.10(+0.00%)

AUD/USD
0.7708
-0.0071(-0.91%)