Singapore markets close in 5 hours 7 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.77-0.33 (-0.75%)
At close: 04:00PM EDT
43.79 +0.02 (+0.05%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202244.2944.2943.6343.7743.7722,751,700
24 Jun 202243.4444.2243.2444.1044.1030,541,400
23 Jun 202243.4143.4642.7242.9342.9333,801,700
22 Jun 202243.4744.1243.1743.5743.5719,942,300
21 Jun 202243.8144.2843.7044.1444.1423,277,900
17 Jun 202243.3644.0043.2443.3943.3959,510,000
16 Jun 202242.8143.4142.8143.3243.3227,049,000
15 Jun 202243.3744.4343.1043.8043.8022,525,100
14 Jun 202243.6343.7042.5742.9142.9122,499,100
13 Jun 202243.0643.8442.8943.2443.2429,050,800
10 Jun 202243.8043.9943.2943.4943.4920,262,400
09 Jun 202244.8345.2744.2444.2644.2618,417,700
08 Jun 202245.4545.6344.8844.9244.9216,263,800
07 Jun 202244.8245.6544.7245.5745.5714,667,200
06 Jun 202245.6046.0945.1345.3345.3312,641,900
03 Jun 202245.5545.7445.1245.2545.2517,945,000
02 Jun 202245.1845.8044.9045.7945.7920,546,800
01 Jun 202245.5545.8044.7745.2345.2320,666,000
31 May 202245.2745.6144.7445.0545.0564,821,200
27 May 202245.1245.6444.9545.6245.6223,882,100
26 May 202244.0545.5344.0544.9944.9928,294,700
25 May 202243.7544.4243.1944.0044.0025,504,600
24 May 202243.4044.0642.5043.7743.7730,053,900
23 May 202243.3443.8242.9443.3543.3527,366,600
20 May 202241.8643.0041.5242.9442.9446,148,700
19 May 202243.0643.9341.0241.7241.7297,674,600
18 May 202250.4750.4748.2148.3648.3640,672,700
17 May 202249.6850.7249.5150.6050.6018,780,600
16 May 202249.6649.6648.8849.0049.0020,254,500
13 May 202248.7149.6348.5349.5649.5618,954,500
12 May 202248.6348.7847.4748.2948.2925,951,000
11 May 202249.0949.6448.5848.6548.6523,872,100
10 May 202249.7150.2449.1549.5549.5521,741,100
09 May 202249.0049.4248.6748.9648.9622,421,200
06 May 202249.1549.8448.8549.3349.3321,743,900
05 May 202251.1551.2149.1649.6149.6124,846,500
04 May 202250.0351.6649.6751.5851.5823,942,300
03 May 202249.7750.3649.5349.9249.9215,828,200
02 May 202249.3449.9148.9349.8649.8622,499,200
29 Apr 202250.5150.6448.8748.9848.9820,281,400
28 Apr 202249.5350.7849.2150.6350.6320,170,700
27 Apr 202250.9151.1149.2549.3149.3133,668,600
26 Apr 202251.8851.9450.8750.9050.9019,238,300
25 Apr 202251.4551.9850.5451.9451.9418,677,000
22 Apr 202252.9252.9651.2951.3651.3617,693,000
21 Apr 202253.3453.8352.7352.7852.7817,147,300
20 Apr 202252.2253.6752.1553.0253.0219,526,200
19 Apr 202251.0051.9450.9251.8351.8315,490,900
18 Apr 202250.8851.5650.8051.1151.1113,990,700
14 Apr 202252.0852.3851.1251.1751.1718,024,800
13 Apr 202251.8452.3651.4152.1552.1517,004,600
12 Apr 202251.7052.9551.4851.8251.8225,254,200
11 Apr 202253.9253.9552.7952.8852.8820,992,100
08 Apr 202254.8454.9154.0154.2854.2818,148,200
07 Apr 202254.4354.8553.7454.6354.6315,739,000
06 Apr 202254.6954.7653.8454.3754.3719,644,100
05 Apr 202255.2055.5954.6754.9254.9216,063,600
05 Apr 20220.38 Dividend
04 Apr 202255.4656.1254.9955.8755.4919,629,200
01 Apr 202256.1756.1954.8955.6655.2817,465,100
31 Mar 202256.0456.8855.7255.7655.3827,587,700
30 Mar 202255.7556.9455.5956.0555.6716,125,400
29 Mar 202255.6756.3155.0455.6755.2920,036,500
28 Mar 202254.8055.1654.4255.1454.7617,164,600
25 Mar 202254.6155.1854.4054.9754.6018,090,600
24 Mar 202254.6754.6953.6854.5054.1320,551,500
23 Mar 202255.9056.0954.4554.4854.1119,742,100
22 Mar 202256.3656.7256.0956.1755.7929,287,900
21 Mar 202256.0656.5555.5256.0055.6229,174,600
18 Mar 202256.0356.4255.5455.9755.5951,807,200
17 Mar 202255.4956.3055.3556.1755.7918,830,500
16 Mar 202255.9356.0054.6055.8155.4321,821,800
15 Mar 202254.4255.7354.4255.6055.2218,829,100
14 Mar 202254.7355.4054.0054.3053.9317,977,500
11 Mar 202255.2956.2154.6054.6954.3220,330,300
10 Mar 202254.4055.1653.9754.7154.3418,550,900
09 Mar 202255.6456.2555.2555.9255.5419,150,900
08 Mar 202255.7055.8654.0754.4054.0323,642,400
07 Mar 202256.3156.4455.5255.5955.2121,350,900
04 Mar 202255.6756.9055.2556.5156.1316,729,000
03 Mar 202256.7457.0055.8456.0755.6916,794,600
02 Mar 202254.7756.3854.7156.1555.7718,660,000
01 Mar 202255.5355.8554.2654.6254.2517,799,600
28 Feb 202255.4156.0054.7555.7755.3923,868,700
25 Feb 202254.9856.2254.4956.0455.6618,963,700
24 Feb 202254.0754.8353.2154.7354.3627,739,300
23 Feb 202256.6156.9954.3754.4454.0722,033,700
22 Feb 202256.9357.1455.7456.3055.9225,188,300
18 Feb 202255.4657.6955.3857.2156.8235,626,200
17 Feb 202255.5057.0655.4055.7755.3932,884,700
16 Feb 202254.1354.4453.3954.2553.8820,388,700
15 Feb 202253.7254.3053.6454.2753.9017,678,000
14 Feb 202253.4153.6552.7053.1852.8221,868,400
11 Feb 202254.8755.0953.7753.9053.5320,132,500
10 Feb 202255.2456.0354.7454.8754.5019,730,600
09 Feb 202255.8256.3855.4856.2955.9119,136,700
08 Feb 202255.0655.4954.7155.3454.9615,219,900
07 Feb 202255.3355.5354.7055.1754.7914,450,200
04 Feb 202254.8955.6254.3955.1554.7719,675,900
03 Feb 202255.8756.1555.0655.2054.8219,260,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...