Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202249.2349.8448.9249.7049.7012,324,500
01 Dec 202249.8850.4649.6949.9749.9718,559,500
30 Nov 202248.1749.8347.9649.7249.7229,917,900
29 Nov 202248.2548.4147.8448.2848.2813,779,300
28 Nov 202248.2948.4747.9248.0848.0814,976,600
25 Nov 202248.7549.0548.3548.4048.408,492,600
23 Nov 202248.4048.9948.3248.5748.5712,065,600
22 Nov 202248.0048.4247.7648.3848.3816,367,800
21 Nov 202247.6148.2947.5647.6247.6217,049,500
18 Nov 202246.9148.0446.8647.7947.7930,840,100
17 Nov 202246.1946.8545.1646.5946.5938,887,800
16 Nov 202244.9444.9844.3044.3944.3924,939,600
15 Nov 202245.0445.2444.4544.9044.9019,318,000
14 Nov 202244.8345.4444.6844.7444.7421,091,300
11 Nov 202245.1845.3243.9244.7944.7925,960,800
10 Nov 202245.7045.8144.6545.6645.6627,190,100
09 Nov 202244.5144.7243.8943.9143.9119,311,700
08 Nov 202244.6945.3544.1844.6144.6117,503,100
07 Nov 202244.8344.9844.4144.5544.5521,383,000
04 Nov 202244.5045.0843.8344.5244.5219,647,900
03 Nov 202244.0344.1543.3943.8543.8517,895,600
02 Nov 202245.4746.2144.5544.5744.5715,308,800
01 Nov 202245.5845.7945.0645.4645.4612,088,700
31 Oct 202245.3145.6445.0645.4345.4317,793,700
28 Oct 202244.6945.7144.6545.6445.6417,978,300
27 Oct 202244.7745.0944.3644.4244.4218,102,500
26 Oct 202244.9345.2344.2844.3844.3820,051,000
25 Oct 202243.3444.4043.2044.3644.3619,165,200
24 Oct 202243.1243.7342.9043.5443.5418,785,300
21 Oct 202241.8542.9741.8142.8042.8025,035,000
20 Oct 202241.5642.6241.4641.7141.7116,830,500
19 Oct 202241.6342.2441.4741.8841.8819,071,700
18 Oct 202241.9242.2241.2641.7941.7918,223,300
17 Oct 202241.0441.5340.9541.3041.3027,845,200
14 Oct 202240.8440.9639.9240.2040.2019,571,000
13 Oct 202239.0340.8038.6040.6140.6126,328,300
12 Oct 202239.7039.8639.2539.2739.2717,279,900
11 Oct 202239.8140.1139.2739.5839.5819,386,400
10 Oct 202240.6340.8139.6039.8939.8916,628,400
07 Oct 202241.2541.2540.0840.2740.2719,055,400
06 Oct 202241.6542.0941.3741.5241.5218,198,800
05 Oct 202241.5942.2541.4041.9941.9914,289,700
04 Oct 202241.5642.0441.3941.8241.8222,889,400
04 Oct 20220.38 Dividend
03 Oct 202240.6741.5340.4741.2940.9122,203,600
30 Sept 202240.6641.0439.9640.0039.6327,989,900
29 Sept 202241.0541.1040.1540.5740.2019,496,400
28 Sept 202240.8541.5740.5941.3440.9623,217,700
27 Sept 202241.1441.4640.2340.5240.1515,027,900
26 Sept 202240.6641.1940.3740.5840.2122,694,800
23 Sept 202241.2541.2540.1240.6640.2919,067,700
22 Sept 202241.3441.5541.1441.1540.7716,691,000
21 Sept 202242.3242.8741.5741.5941.2121,415,900
20 Sept 202243.0143.0242.2642.5842.1916,813,900
19 Sept 202242.9043.4442.7643.3042.9013,667,500
16 Sept 202243.1143.5842.7943.3042.9032,696,100
15 Sept 202243.8143.8743.0943.2942.8918,148,600
14 Sept 202244.0444.2743.5643.9643.5627,551,500
13 Sept 202245.7245.9144.0244.1143.7023,028,600
12 Sept 202246.1146.7345.9746.4045.9717,923,000
09 Sept 202245.6645.8945.4045.7745.3515,499,300
08 Sept 202244.7645.4744.6245.3744.9514,231,500
07 Sept 202244.7545.1744.3545.0244.6118,297,400
06 Sept 202244.6644.7943.9844.4744.0614,366,100
02 Sept 202245.7145.9244.2844.5944.1814,720,900
01 Sept 202244.5745.3444.4045.2944.8716,236,400
31 Aug 202245.7845.8344.5944.7244.3123,006,100
30 Aug 202245.7545.8744.9645.2444.8214,279,100
29 Aug 202245.7246.0045.4945.7145.2913,425,700
26 Aug 202247.0847.2745.8845.8945.4720,309,800
25 Aug 202247.2547.4346.8447.2746.8323,039,300
24 Aug 202247.0947.4146.8747.0746.6414,946,500
23 Aug 202247.5948.0447.3947.4146.9713,764,600
22 Aug 202248.4748.5047.5247.7147.2720,534,100
19 Aug 202249.0149.4648.5448.7048.2523,130,400
18 Aug 202249.8050.0049.1149.3748.9239,999,900
17 Aug 202246.3647.1046.2346.6646.2327,975,600
16 Aug 202246.5747.0146.4446.7746.3421,153,700
15 Aug 202246.3946.6246.0346.5946.1615,456,100
12 Aug 202246.0946.6145.9746.6146.1816,967,600
11 Aug 202246.1146.4345.7745.9045.4815,849,000
10 Aug 202245.7146.0645.4346.0245.6018,935,400
09 Aug 202245.1545.1844.7244.9244.5112,826,200
08 Aug 202245.4945.5244.8645.0244.6115,465,600
05 Aug 202244.9145.0744.5445.0144.6019,533,900
04 Aug 202245.9045.9345.0145.3844.9615,249,300
03 Aug 202244.9045.8244.7945.7145.2914,943,800
02 Aug 202245.5245.7044.9044.9244.5115,005,400
01 Aug 202245.0645.4344.7645.2844.8614,153,400
29 Jul 202245.1145.4944.8345.3744.9523,701,700
28 Jul 202244.8845.8744.7145.6245.2017,576,200
27 Jul 202244.1944.7943.8344.6444.2322,349,000
26 Jul 202244.3744.5443.7543.8343.4319,513,000
25 Jul 202244.6644.6644.1144.3443.9312,954,700
22 Jul 202244.7844.9244.2544.4644.0514,854,600
21 Jul 202244.2944.6944.0744.5844.1715,364,600
20 Jul 202244.0844.3243.6644.1343.7215,599,200
19 Jul 202242.8244.0942.6544.0343.6222,861,400
18 Jul 202243.3043.3242.4142.6042.2116,743,800
15 Jul 202242.5043.1342.5043.0742.6719,897,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...