Yahoo

Mail

Singapore markets closed

Straits Times Index
3,259.14
-33.59(-1.02%)
Nikkei
27,777.90
-448.18(-1.59%)
Hang Seng
18,675.35
-61.09(-0.33%)
FTSE 100
7,556.23
-2.26(-0.03%)
BTC-USD
17,026.59
+54.01(+0.32%)
CMC Crypto 200
404.33
+2.91(+0.72%)

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

49.70

-0.27

(-0.54%)

At close: 04:00PM EST

49.57

-0.13

(-0.26%)

After hours:

07:59PM EST

Time period:

04 Dec 2021 - 04 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	49.23	49.84	48.92	49.70	49.70	12,324,500
01 Dec 2022	49.88	50.46	49.69	49.97	49.97	18,559,500
30 Nov 2022	48.17	49.83	47.96	49.72	49.72	29,917,900
29 Nov 2022	48.25	48.41	47.84	48.28	48.28	13,779,300
28 Nov 2022	48.29	48.47	47.92	48.08	48.08	14,976,600
25 Nov 2022	48.75	49.05	48.35	48.40	48.40	8,492,600
23 Nov 2022	48.40	48.99	48.32	48.57	48.57	12,065,600
22 Nov 2022	48.00	48.42	47.76	48.38	48.38	16,367,800
21 Nov 2022	47.61	48.29	47.56	47.62	47.62	17,049,500
18 Nov 2022	46.91	48.04	46.86	47.79	47.79	30,840,100
17 Nov 2022	46.19	46.85	45.16	46.59	46.59	38,887,800
16 Nov 2022	44.94	44.98	44.30	44.39	44.39	24,939,600
15 Nov 2022	45.04	45.24	44.45	44.90	44.90	19,318,000
14 Nov 2022	44.83	45.44	44.68	44.74	44.74	21,091,300
11 Nov 2022	45.18	45.32	43.92	44.79	44.79	25,960,800
10 Nov 2022	45.70	45.81	44.65	45.66	45.66	27,190,100
09 Nov 2022	44.51	44.72	43.89	43.91	43.91	19,311,700
08 Nov 2022	44.69	45.35	44.18	44.61	44.61	17,503,100
07 Nov 2022	44.83	44.98	44.41	44.55	44.55	21,383,000
04 Nov 2022	44.50	45.08	43.83	44.52	44.52	19,647,900
03 Nov 2022	44.03	44.15	43.39	43.85	43.85	17,895,600
02 Nov 2022	45.47	46.21	44.55	44.57	44.57	15,308,800
01 Nov 2022	45.58	45.79	45.06	45.46	45.46	12,088,700
31 Oct 2022	45.31	45.64	45.06	45.43	45.43	17,793,700
28 Oct 2022	44.69	45.71	44.65	45.64	45.64	17,978,300
27 Oct 2022	44.77	45.09	44.36	44.42	44.42	18,102,500
26 Oct 2022	44.93	45.23	44.28	44.38	44.38	20,051,000
25 Oct 2022	43.34	44.40	43.20	44.36	44.36	19,165,200
24 Oct 2022	43.12	43.73	42.90	43.54	43.54	18,785,300
21 Oct 2022	41.85	42.97	41.81	42.80	42.80	25,035,000
20 Oct 2022	41.56	42.62	41.46	41.71	41.71	16,830,500
19 Oct 2022	41.63	42.24	41.47	41.88	41.88	19,071,700
18 Oct 2022	41.92	42.22	41.26	41.79	41.79	18,223,300
17 Oct 2022	41.04	41.53	40.95	41.30	41.30	27,845,200
14 Oct 2022	40.84	40.96	39.92	40.20	40.20	19,571,000
13 Oct 2022	39.03	40.80	38.60	40.61	40.61	26,328,300
12 Oct 2022	39.70	39.86	39.25	39.27	39.27	17,279,900
11 Oct 2022	39.81	40.11	39.27	39.58	39.58	19,386,400
10 Oct 2022	40.63	40.81	39.60	39.89	39.89	16,628,400
07 Oct 2022	41.25	41.25	40.08	40.27	40.27	19,055,400
06 Oct 2022	41.65	42.09	41.37	41.52	41.52	18,198,800
05 Oct 2022	41.59	42.25	41.40	41.99	41.99	14,289,700
04 Oct 2022	41.56	42.04	41.39	41.82	41.82	22,889,400
04 Oct 2022	0.38 Dividend
03 Oct 2022	40.67	41.53	40.47	41.29	40.91	22,203,600
30 Sept 2022	40.66	41.04	39.96	40.00	39.63	27,989,900
29 Sept 2022	41.05	41.10	40.15	40.57	40.20	19,496,400
28 Sept 2022	40.85	41.57	40.59	41.34	40.96	23,217,700
27 Sept 2022	41.14	41.46	40.23	40.52	40.15	15,027,900
26 Sept 2022	40.66	41.19	40.37	40.58	40.21	22,694,800
23 Sept 2022	41.25	41.25	40.12	40.66	40.29	19,067,700
22 Sept 2022	41.34	41.55	41.14	41.15	40.77	16,691,000
21 Sept 2022	42.32	42.87	41.57	41.59	41.21	21,415,900
20 Sept 2022	43.01	43.02	42.26	42.58	42.19	16,813,900
19 Sept 2022	42.90	43.44	42.76	43.30	42.90	13,667,500
16 Sept 2022	43.11	43.58	42.79	43.30	42.90	32,696,100
15 Sept 2022	43.81	43.87	43.09	43.29	42.89	18,148,600
14 Sept 2022	44.04	44.27	43.56	43.96	43.56	27,551,500
13 Sept 2022	45.72	45.91	44.02	44.11	43.70	23,028,600
12 Sept 2022	46.11	46.73	45.97	46.40	45.97	17,923,000
09 Sept 2022	45.66	45.89	45.40	45.77	45.35	15,499,300
08 Sept 2022	44.76	45.47	44.62	45.37	44.95	14,231,500
07 Sept 2022	44.75	45.17	44.35	45.02	44.61	18,297,400
06 Sept 2022	44.66	44.79	43.98	44.47	44.06	14,366,100
02 Sept 2022	45.71	45.92	44.28	44.59	44.18	14,720,900
01 Sept 2022	44.57	45.34	44.40	45.29	44.87	16,236,400
31 Aug 2022	45.78	45.83	44.59	44.72	44.31	23,006,100
30 Aug 2022	45.75	45.87	44.96	45.24	44.82	14,279,100
29 Aug 2022	45.72	46.00	45.49	45.71	45.29	13,425,700
26 Aug 2022	47.08	47.27	45.88	45.89	45.47	20,309,800
25 Aug 2022	47.25	47.43	46.84	47.27	46.83	23,039,300
24 Aug 2022	47.09	47.41	46.87	47.07	46.64	14,946,500
23 Aug 2022	47.59	48.04	47.39	47.41	46.97	13,764,600
22 Aug 2022	48.47	48.50	47.52	47.71	47.27	20,534,100
19 Aug 2022	49.01	49.46	48.54	48.70	48.25	23,130,400
18 Aug 2022	49.80	50.00	49.11	49.37	48.92	39,999,900
17 Aug 2022	46.36	47.10	46.23	46.66	46.23	27,975,600
16 Aug 2022	46.57	47.01	46.44	46.77	46.34	21,153,700
15 Aug 2022	46.39	46.62	46.03	46.59	46.16	15,456,100
12 Aug 2022	46.09	46.61	45.97	46.61	46.18	16,967,600
11 Aug 2022	46.11	46.43	45.77	45.90	45.48	15,849,000
10 Aug 2022	45.71	46.06	45.43	46.02	45.60	18,935,400
09 Aug 2022	45.15	45.18	44.72	44.92	44.51	12,826,200
08 Aug 2022	45.49	45.52	44.86	45.02	44.61	15,465,600
05 Aug 2022	44.91	45.07	44.54	45.01	44.60	19,533,900
04 Aug 2022	45.90	45.93	45.01	45.38	44.96	15,249,300
03 Aug 2022	44.90	45.82	44.79	45.71	45.29	14,943,800
02 Aug 2022	45.52	45.70	44.90	44.92	44.51	15,005,400
01 Aug 2022	45.06	45.43	44.76	45.28	44.86	14,153,400
29 Jul 2022	45.11	45.49	44.83	45.37	44.95	23,701,700
28 Jul 2022	44.88	45.87	44.71	45.62	45.20	17,576,200
27 Jul 2022	44.19	44.79	43.83	44.64	44.23	22,349,000
26 Jul 2022	44.37	44.54	43.75	43.83	43.43	19,513,000
25 Jul 2022	44.66	44.66	44.11	44.34	43.93	12,954,700
22 Jul 2022	44.78	44.92	44.25	44.46	44.05	14,854,600
21 Jul 2022	44.29	44.69	44.07	44.58	44.17	15,364,600
20 Jul 2022	44.08	44.32	43.66	44.13	43.72	15,599,200
19 Jul 2022	42.82	44.09	42.65	44.03	43.62	22,861,400
18 Jul 2022	43.30	43.32	42.41	42.60	42.21	16,743,800
15 Jul 2022	42.50	43.13	42.50	43.07	42.67	19,897,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,259.14-33.59(-1.02%)

Nikkei27,777.90-448.18(-1.59%)

Hang Seng18,675.35-61.09(-0.33%)

FTSE 1007,556.23-2.26(-0.03%)

BTC-USD17,026.59+54.01(+0.32%)

CMC Crypto 200404.33+2.91(+0.72%)

Cisco Systems, Inc. (CSCO)

Straits Times Index
3,259.14
-33.59(-1.02%)

Nikkei
27,777.90
-448.18(-1.59%)

Hang Seng
18,675.35
-61.09(-0.33%)

FTSE 100
7,556.23
-2.26(-0.03%)

BTC-USD
17,026.59
+54.01(+0.32%)

CMC Crypto 200
404.33
+2.91(+0.72%)