Singapore markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.06+0.29 (+0.58%)
As of 01:50PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202449.9050.1949.8150.0650.065,233,612
27 Mar 202449.7749.9049.4149.7749.7717,230,500
26 Mar 202449.5549.8149.4849.5549.5513,842,900
25 Mar 202449.5649.7649.2949.6849.6816,191,200
22 Mar 202450.0550.1049.7249.7849.7815,021,300
21 Mar 202449.7150.1949.5649.8849.8826,102,900
20 Mar 202449.0449.5848.9449.5549.5518,554,100
19 Mar 202449.1249.6048.9749.1449.1419,601,100
18 Mar 202449.2249.6648.9849.2749.2717,406,700
15 Mar 202449.7949.9648.9048.9348.9357,048,600
14 Mar 202450.2750.3549.6049.7949.7917,239,400
13 Mar 202450.0350.1549.8350.1150.1116,669,900
12 Mar 202450.5450.5549.8950.0750.0717,590,400
11 Mar 202449.7250.3049.5850.2250.2217,715,100
08 Mar 202448.8749.7848.8549.5049.5019,306,400
07 Mar 202449.4449.4848.8348.9048.9021,224,700
06 Mar 202448.9849.4148.9749.1749.1720,903,600
05 Mar 202449.0449.0748.5748.9548.9518,101,300
04 Mar 202448.3749.4748.2349.1349.1325,214,500
01 Mar 202448.1148.4247.6648.4048.4018,499,900
29 Feb 202448.1948.4848.1348.3748.3722,962,500
28 Feb 202448.2048.4848.0148.0648.0614,635,100
27 Feb 202448.1548.4548.0248.3148.3112,515,400
26 Feb 202448.8548.9048.3648.4048.4013,018,700
23 Feb 202448.6249.1448.5048.8648.8613,141,900
22 Feb 202448.2748.7048.1548.5748.5722,020,300
21 Feb 202448.4548.5247.9048.4848.4815,999,200
20 Feb 202447.9748.4747.8548.2848.2826,402,500
16 Feb 202448.7549.0848.3948.4448.4424,909,400
15 Feb 202448.2649.6948.1949.0649.0642,766,500
14 Feb 202449.5750.3449.5550.2850.2831,176,400
13 Feb 202449.6249.9449.1449.6449.6423,633,700
12 Feb 202450.0350.2049.5349.9949.9919,046,300
09 Feb 202449.9350.2649.6350.1350.1324,076,900
08 Feb 202449.9049.9949.5549.9549.9519,599,000
07 Feb 202450.3050.3549.4649.7749.7716,794,400
06 Feb 202450.3150.6149.7949.9849.9819,265,800
05 Feb 202449.9450.1549.2649.5149.5119,602,000
02 Feb 202450.1450.3849.6250.1850.1820,530,400
01 Feb 202450.2350.4649.8250.1850.1820,635,700
31 Jan 202451.8551.9450.0750.1850.1829,311,800
30 Jan 202452.3052.4252.0052.2452.2414,322,100
29 Jan 202451.8452.3951.8352.2952.2913,492,400
26 Jan 202452.4252.6251.9952.1452.1413,160,300
25 Jan 202451.7552.5651.7552.3352.3318,936,600
24 Jan 202452.0052.0051.2151.3151.3119,458,500
23 Jan 202451.3951.8251.3051.7651.7615,044,300
22 Jan 202451.5551.7851.4151.5751.5720,298,700
19 Jan 202450.7551.3950.7351.2751.2722,860,900
18 Jan 202450.3050.8050.2850.7550.7518,487,500
17 Jan 202450.2450.4349.9150.3050.3017,370,600
16 Jan 202450.2550.5950.0750.5950.5917,015,900
12 Jan 202450.5050.8250.3050.3450.3418,785,400
11 Jan 202450.4550.5050.0450.4450.4416,458,300
10 Jan 202450.0050.3249.8250.2450.2415,174,200
09 Jan 202449.9650.0449.4349.9149.9120,489,200
08 Jan 202449.7550.5049.6950.4650.4618,070,300
05 Jan 202450.1850.3749.8750.0950.0913,988,500
04 Jan 202450.4450.5149.9950.0850.0818,134,100
03 Jan 202450.1750.6849.9450.5150.5120,303,900
03 Jan 20240.39 Dividend
02 Jan 202450.4950.8650.2550.5150.1220,242,900
29 Dec 202350.4550.5950.2250.5250.1312,491,200
28 Dec 202350.5850.6350.4250.4850.098,549,900
27 Dec 202350.3050.5650.2850.4450.0510,414,300
26 Dec 202350.1150.4050.0550.2849.899,721,200
22 Dec 202349.8450.3949.8450.0949.7012,900,700
21 Dec 202349.9349.9849.3849.7049.3218,772,300
20 Dec 202350.1250.3349.7949.8049.4217,812,200
19 Dec 202350.3750.4649.8450.1849.7917,035,800
18 Dec 202349.9250.3049.4050.2449.8520,453,100
15 Dec 202349.4949.9349.4349.8749.4858,859,300
14 Dec 202350.0050.0149.1749.4449.0628,418,700
13 Dec 202349.2449.7048.8149.6949.3118,689,200
12 Dec 202349.5849.5949.1149.3348.9518,712,200
11 Dec 202348.9449.4448.8549.3949.0125,618,900
08 Dec 202348.2848.5948.2148.3848.0116,038,900
07 Dec 202347.9148.3647.8048.2647.8920,478,500
06 Dec 202348.0748.2147.6547.7047.3319,535,500
05 Dec 202347.7547.9647.5947.9347.5620,985,000
04 Dec 202348.0648.1847.7848.0547.6817,812,900
01 Dec 202348.2848.7848.0248.4748.1018,740,800
30 Nov 202348.1948.5047.9448.3848.0137,165,000
29 Nov 202348.1148.4448.0348.0547.6816,700,500
28 Nov 202347.9548.1947.8147.8547.4816,360,900
27 Nov 202348.3348.3747.9147.9347.5617,651,600
24 Nov 202348.0948.4048.0548.3647.998,209,500
22 Nov 202348.0848.3547.9548.0847.7117,308,400
21 Nov 202348.2748.3547.6647.8047.4321,510,500
20 Nov 202347.5648.3747.5548.2747.9027,421,000
17 Nov 202348.0548.3647.7347.7647.3932,593,700
16 Nov 202347.4148.0646.2048.0447.6779,057,800
15 Nov 202353.2753.4353.0453.2852.8732,188,200
14 Nov 202352.4753.3752.4753.1752.7618,331,000
13 Nov 202352.4852.6452.0952.2351.8314,931,600
10 Nov 202352.2552.6351.9352.5952.1817,369,000
09 Nov 202352.1252.5751.7552.0051.6021,039,400
08 Nov 202353.3953.5052.7753.0052.5913,633,800
07 Nov 202353.3453.4452.9753.1352.7215,153,100
06 Nov 202352.9753.3052.8853.2952.8815,429,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...