Singapore markets open in 1 hour 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202249.7950.0049.1149.3749.3739,960,913
17 Aug 202246.3647.1046.2346.6646.6627,975,600
16 Aug 202246.5747.0146.4446.7746.7721,153,700
15 Aug 202246.3946.6246.0346.5946.5915,456,100
12 Aug 202246.0946.6145.9746.6146.6116,965,200
11 Aug 202246.1146.4345.7745.9045.9015,849,000
10 Aug 202245.7146.0645.4346.0246.0218,935,400
09 Aug 202245.1545.1844.7244.9244.9212,826,200
08 Aug 202245.4945.5244.8645.0245.0215,465,600
05 Aug 202244.9145.0744.5445.0145.0119,533,100
04 Aug 202245.9045.9345.0145.3845.3815,249,300
03 Aug 202244.9045.8244.7945.7145.7114,943,800
02 Aug 202245.5245.7044.9044.9244.9215,005,400
01 Aug 202245.0645.4344.7645.2845.2814,153,400
29 Jul 202245.1145.4944.8345.3745.3723,698,300
28 Jul 202244.8845.8744.7145.6245.6217,576,200
27 Jul 202244.1944.7943.8344.6444.6422,349,000
26 Jul 202244.3744.5443.7543.8343.8319,513,000
25 Jul 202244.6644.6644.1144.3444.3412,954,700
22 Jul 202244.7844.9244.2544.4644.4614,854,600
21 Jul 202244.2944.6944.0744.5844.5815,364,600
20 Jul 202244.0844.3243.6644.1344.1315,599,200
19 Jul 202242.8244.0942.6544.0344.0322,861,400
18 Jul 202243.3043.3242.4142.6042.6016,743,800
15 Jul 202242.5043.1342.5043.0743.0719,897,800
14 Jul 202241.7942.4741.3542.3342.3317,336,200
13 Jul 202241.8543.0541.8042.7042.7016,854,200
12 Jul 202243.5843.8342.6642.8642.8617,385,300
11 Jul 202243.3443.6843.0743.2543.2515,245,200
08 Jul 202243.0343.6142.9443.3943.3911,817,000
07 Jul 202242.8843.3642.7943.2243.2222,316,700
06 Jul 202242.1242.9342.0142.6942.6917,250,400
05 Jul 202241.5241.9740.8241.9641.9624,442,600
05 Jul 20220.38 Dividend
01 Jul 202242.5242.7041.5742.6042.2224,338,500
30 Jun 202242.3743.1442.1942.6442.2624,947,900
29 Jun 202243.1443.2642.6942.8842.5013,450,800
28 Jun 202243.9144.4742.9943.0642.6820,091,300
27 Jun 202244.2944.2943.6343.7743.3822,755,300
24 Jun 202243.4444.2243.2444.1043.7130,543,800
23 Jun 202243.4143.4642.7242.9342.5533,801,700
22 Jun 202243.4744.1243.1743.5743.1819,942,300
21 Jun 202243.8144.2843.7044.1443.7523,277,900
17 Jun 202243.3644.0043.2443.3943.0059,678,600
16 Jun 202242.8143.4142.8143.3242.9327,049,000
15 Jun 202243.3744.4343.1043.8043.4122,525,100
14 Jun 202243.6343.7042.5742.9142.5322,499,100
13 Jun 202243.0643.8442.8943.2442.8529,050,800
10 Jun 202243.8043.9943.2943.4943.1020,262,400
09 Jun 202244.8345.2744.2444.2643.8718,417,700
08 Jun 202245.4545.6344.8844.9244.5216,263,800
07 Jun 202244.8245.6544.7245.5745.1614,667,200
06 Jun 202245.6046.0945.1345.3344.9312,641,900
03 Jun 202245.5545.7445.1245.2544.8517,947,000
02 Jun 202245.1845.8044.9045.7945.3820,546,800
01 Jun 202245.5545.8044.7745.2344.8320,666,000
31 May 202245.2745.6144.7445.0544.6564,821,200
27 May 202245.1245.6444.9545.6245.2123,882,100
26 May 202244.0545.5344.0544.9944.5928,294,700
25 May 202243.7544.4243.1944.0043.6125,504,600
24 May 202243.4044.0642.5043.7743.3830,053,900
23 May 202243.3443.8242.9443.3542.9627,366,600
20 May 202241.8643.0041.5242.9442.5646,148,700
19 May 202243.0643.9341.0241.7241.3597,674,600
18 May 202250.4750.4748.2148.3647.9340,672,700
17 May 202249.6850.7249.5150.6050.1518,780,600
16 May 202249.6649.6648.8849.0048.5620,254,500
13 May 202248.7149.6348.5349.5649.1218,954,500
12 May 202248.6348.7847.4748.2947.8625,951,000
11 May 202249.0949.6448.5848.6548.2223,872,100
10 May 202249.7150.2449.1549.5549.1121,741,100
09 May 202249.0049.4248.6748.9648.5222,421,200
06 May 202249.1549.8448.8549.3348.8921,743,900
05 May 202251.1551.2149.1649.6149.1724,846,500
04 May 202250.0351.6649.6751.5851.1223,942,300
03 May 202249.7750.3649.5349.9249.4715,828,200
02 May 202249.3449.9148.9349.8649.4222,499,200
29 Apr 202250.5150.6448.8748.9848.5420,281,400
28 Apr 202249.5350.7849.2150.6350.1820,170,700
27 Apr 202250.9151.1149.2549.3148.8733,668,600
26 Apr 202251.8851.9450.8750.9050.4519,238,300
25 Apr 202251.4551.9850.5451.9451.4818,677,000
22 Apr 202252.9252.9651.2951.3650.9017,693,000
21 Apr 202253.3453.8352.7352.7852.3117,147,300
20 Apr 202252.2253.6752.1553.0252.5519,526,200
19 Apr 202251.0051.9450.9251.8351.3715,490,900
18 Apr 202250.8851.5650.8051.1150.6513,990,700
14 Apr 202252.0852.3851.1251.1750.7118,024,800
13 Apr 202251.8452.3651.4152.1551.6817,004,600
12 Apr 202251.7052.9551.4851.8251.3625,254,200
11 Apr 202253.9253.9552.7952.8852.4120,992,100
08 Apr 202254.8454.9154.0154.2853.8018,148,200
07 Apr 202254.4354.8553.7454.6354.1415,739,000
06 Apr 202254.6954.7653.8454.3753.8919,644,100
05 Apr 202255.2055.5954.6754.9254.4316,063,600
05 Apr 20220.38 Dividend
04 Apr 202255.4656.1254.9955.8755.0019,629,200
01 Apr 202256.1756.1954.8955.6654.7917,465,100
31 Mar 202256.0456.8855.7255.7654.8927,587,700
30 Mar 202255.7556.9455.5956.0555.1716,125,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...