These 3 Singapore blue-chip stocks are hitting new highs after National Day

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

49.37

+2.71

(+5.81%)

At close: 04:00PM EDT

49.54

+0.17

(+0.34%)

After hours:

06:47PM EDT

Time period:

18 Aug 2021 - 18 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2022	49.79	50.00	49.11	49.37	49.37	39,960,913
17 Aug 2022	46.36	47.10	46.23	46.66	46.66	27,975,600
16 Aug 2022	46.57	47.01	46.44	46.77	46.77	21,153,700
15 Aug 2022	46.39	46.62	46.03	46.59	46.59	15,456,100
12 Aug 2022	46.09	46.61	45.97	46.61	46.61	16,965,200
11 Aug 2022	46.11	46.43	45.77	45.90	45.90	15,849,000
10 Aug 2022	45.71	46.06	45.43	46.02	46.02	18,935,400
09 Aug 2022	45.15	45.18	44.72	44.92	44.92	12,826,200
08 Aug 2022	45.49	45.52	44.86	45.02	45.02	15,465,600
05 Aug 2022	44.91	45.07	44.54	45.01	45.01	19,533,100
04 Aug 2022	45.90	45.93	45.01	45.38	45.38	15,249,300
03 Aug 2022	44.90	45.82	44.79	45.71	45.71	14,943,800
02 Aug 2022	45.52	45.70	44.90	44.92	44.92	15,005,400
01 Aug 2022	45.06	45.43	44.76	45.28	45.28	14,153,400
29 Jul 2022	45.11	45.49	44.83	45.37	45.37	23,698,300
28 Jul 2022	44.88	45.87	44.71	45.62	45.62	17,576,200
27 Jul 2022	44.19	44.79	43.83	44.64	44.64	22,349,000
26 Jul 2022	44.37	44.54	43.75	43.83	43.83	19,513,000
25 Jul 2022	44.66	44.66	44.11	44.34	44.34	12,954,700
22 Jul 2022	44.78	44.92	44.25	44.46	44.46	14,854,600
21 Jul 2022	44.29	44.69	44.07	44.58	44.58	15,364,600
20 Jul 2022	44.08	44.32	43.66	44.13	44.13	15,599,200
19 Jul 2022	42.82	44.09	42.65	44.03	44.03	22,861,400
18 Jul 2022	43.30	43.32	42.41	42.60	42.60	16,743,800
15 Jul 2022	42.50	43.13	42.50	43.07	43.07	19,897,800
14 Jul 2022	41.79	42.47	41.35	42.33	42.33	17,336,200
13 Jul 2022	41.85	43.05	41.80	42.70	42.70	16,854,200
12 Jul 2022	43.58	43.83	42.66	42.86	42.86	17,385,300
11 Jul 2022	43.34	43.68	43.07	43.25	43.25	15,245,200
08 Jul 2022	43.03	43.61	42.94	43.39	43.39	11,817,000
07 Jul 2022	42.88	43.36	42.79	43.22	43.22	22,316,700
06 Jul 2022	42.12	42.93	42.01	42.69	42.69	17,250,400
05 Jul 2022	41.52	41.97	40.82	41.96	41.96	24,442,600
05 Jul 2022	0.38 Dividend
01 Jul 2022	42.52	42.70	41.57	42.60	42.22	24,338,500
30 Jun 2022	42.37	43.14	42.19	42.64	42.26	24,947,900
29 Jun 2022	43.14	43.26	42.69	42.88	42.50	13,450,800
28 Jun 2022	43.91	44.47	42.99	43.06	42.68	20,091,300
27 Jun 2022	44.29	44.29	43.63	43.77	43.38	22,755,300
24 Jun 2022	43.44	44.22	43.24	44.10	43.71	30,543,800
23 Jun 2022	43.41	43.46	42.72	42.93	42.55	33,801,700
22 Jun 2022	43.47	44.12	43.17	43.57	43.18	19,942,300
21 Jun 2022	43.81	44.28	43.70	44.14	43.75	23,277,900
17 Jun 2022	43.36	44.00	43.24	43.39	43.00	59,678,600
16 Jun 2022	42.81	43.41	42.81	43.32	42.93	27,049,000
15 Jun 2022	43.37	44.43	43.10	43.80	43.41	22,525,100
14 Jun 2022	43.63	43.70	42.57	42.91	42.53	22,499,100
13 Jun 2022	43.06	43.84	42.89	43.24	42.85	29,050,800
10 Jun 2022	43.80	43.99	43.29	43.49	43.10	20,262,400
09 Jun 2022	44.83	45.27	44.24	44.26	43.87	18,417,700
08 Jun 2022	45.45	45.63	44.88	44.92	44.52	16,263,800
07 Jun 2022	44.82	45.65	44.72	45.57	45.16	14,667,200
06 Jun 2022	45.60	46.09	45.13	45.33	44.93	12,641,900
03 Jun 2022	45.55	45.74	45.12	45.25	44.85	17,947,000
02 Jun 2022	45.18	45.80	44.90	45.79	45.38	20,546,800
01 Jun 2022	45.55	45.80	44.77	45.23	44.83	20,666,000
31 May 2022	45.27	45.61	44.74	45.05	44.65	64,821,200
27 May 2022	45.12	45.64	44.95	45.62	45.21	23,882,100
26 May 2022	44.05	45.53	44.05	44.99	44.59	28,294,700
25 May 2022	43.75	44.42	43.19	44.00	43.61	25,504,600
24 May 2022	43.40	44.06	42.50	43.77	43.38	30,053,900
23 May 2022	43.34	43.82	42.94	43.35	42.96	27,366,600
20 May 2022	41.86	43.00	41.52	42.94	42.56	46,148,700
19 May 2022	43.06	43.93	41.02	41.72	41.35	97,674,600
18 May 2022	50.47	50.47	48.21	48.36	47.93	40,672,700
17 May 2022	49.68	50.72	49.51	50.60	50.15	18,780,600
16 May 2022	49.66	49.66	48.88	49.00	48.56	20,254,500
13 May 2022	48.71	49.63	48.53	49.56	49.12	18,954,500
12 May 2022	48.63	48.78	47.47	48.29	47.86	25,951,000
11 May 2022	49.09	49.64	48.58	48.65	48.22	23,872,100
10 May 2022	49.71	50.24	49.15	49.55	49.11	21,741,100
09 May 2022	49.00	49.42	48.67	48.96	48.52	22,421,200
06 May 2022	49.15	49.84	48.85	49.33	48.89	21,743,900
05 May 2022	51.15	51.21	49.16	49.61	49.17	24,846,500
04 May 2022	50.03	51.66	49.67	51.58	51.12	23,942,300
03 May 2022	49.77	50.36	49.53	49.92	49.47	15,828,200
02 May 2022	49.34	49.91	48.93	49.86	49.42	22,499,200
29 Apr 2022	50.51	50.64	48.87	48.98	48.54	20,281,400
28 Apr 2022	49.53	50.78	49.21	50.63	50.18	20,170,700
27 Apr 2022	50.91	51.11	49.25	49.31	48.87	33,668,600
26 Apr 2022	51.88	51.94	50.87	50.90	50.45	19,238,300
25 Apr 2022	51.45	51.98	50.54	51.94	51.48	18,677,000
22 Apr 2022	52.92	52.96	51.29	51.36	50.90	17,693,000
21 Apr 2022	53.34	53.83	52.73	52.78	52.31	17,147,300
20 Apr 2022	52.22	53.67	52.15	53.02	52.55	19,526,200
19 Apr 2022	51.00	51.94	50.92	51.83	51.37	15,490,900
18 Apr 2022	50.88	51.56	50.80	51.11	50.65	13,990,700
14 Apr 2022	52.08	52.38	51.12	51.17	50.71	18,024,800
13 Apr 2022	51.84	52.36	51.41	52.15	51.68	17,004,600
12 Apr 2022	51.70	52.95	51.48	51.82	51.36	25,254,200
11 Apr 2022	53.92	53.95	52.79	52.88	52.41	20,992,100
08 Apr 2022	54.84	54.91	54.01	54.28	53.80	18,148,200
07 Apr 2022	54.43	54.85	53.74	54.63	54.14	15,739,000
06 Apr 2022	54.69	54.76	53.84	54.37	53.89	19,644,100
05 Apr 2022	55.20	55.59	54.67	54.92	54.43	16,063,600
05 Apr 2022	0.38 Dividend
04 Apr 2022	55.46	56.12	54.99	55.87	55.00	19,629,200
01 Apr 2022	56.17	56.19	54.89	55.66	54.79	17,465,100
31 Mar 2022	56.04	56.88	55.72	55.76	54.89	27,587,700
30 Mar 2022	55.75	56.94	55.59	56.05	55.17	16,125,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,273.48+10.72(+0.33%)

S&P 5004,283.74+9.70(+0.23%)

Dow33,999.04+18.72(+0.06%)

Nasdaq12,965.34+27.22(+0.21%)

BTC-USD23,360.19-0.13(-0.00%)

CMC Crypto 200558.74+1.01(+0.18%)

These 3 Singapore blue-chip stocks are hitting new highs after National Day

Cisco Systems, Inc. (CSCO)

Straits Times Index
3,273.48
+10.72(+0.33%)

S&P 500
4,283.74
+9.70(+0.23%)

Dow
33,999.04
+18.72(+0.06%)

Nasdaq
12,965.34
+27.22(+0.21%)

BTC-USD
23,360.19
-0.13(-0.00%)

CMC Crypto 200
558.74
+1.01(+0.18%)