CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 50.01 50.22 49.76 50.03 50.03 15,583,900
Sep 12, 2019 50.28 50.30 49.41 49.93 49.93 16,546,700
Sep 11, 2019 49.95 50.07 49.33 50.03 50.03 18,656,000
Sep 10, 2019 48.57 49.35 47.95 49.21 49.21 16,119,200
Sep 09, 2019 48.97 49.01 48.46 48.58 48.58 21,175,100
Sep 06, 2019 48.65 48.99 48.27 48.84 48.84 17,939,100
Sep 05, 2019 48.02 48.71 47.78 48.42 48.42 18,434,200
Sep 04, 2019 47.02 47.41 46.89 47.32 47.32 13,691,300
Sep 03, 2019 46.63 46.97 46.20 46.50 46.50 17,009,400
Aug 30, 2019 47.52 47.57 46.55 46.81 46.81 19,248,400
Aug 29, 2019 47.59 47.91 47.11 47.27 47.27 14,733,400
Aug 28, 2019 46.53 46.96 46.24 46.87 46.87 11,187,600
Aug 27, 2019 47.54 47.65 46.69 46.79 46.79 20,859,000
Aug 26, 2019 47.05 47.27 46.67 47.10 47.10 14,820,100
Aug 23, 2019 47.90 48.52 46.43 46.61 46.61 25,871,100
Aug 22, 2019 49.24 49.33 47.94 48.18 48.18 21,515,100
Aug 21, 2019 48.50 48.93 48.36 48.77 48.77 18,365,400
Aug 20, 2019 48.54 48.59 47.92 47.93 47.93 18,201,600
Aug 19, 2019 47.90 48.60 47.49 48.50 48.50 26,384,800
Aug 16, 2019 46.42 47.36 46.40 46.96 46.96 24,471,800
Aug 15, 2019 47.36 47.94 46.00 46.25 46.25 61,129,100
Aug 14, 2019 52.12 52.12 50.13 50.61 50.61 28,688,100
Aug 13, 2019 51.47 53.07 51.20 52.72 52.72 21,499,500
Aug 12, 2019 52.27 52.36 51.34 51.54 51.54 16,388,300
Aug 09, 2019 52.78 52.87 52.04 52.43 52.43 17,425,000
Aug 08, 2019 52.79 53.36 52.59 53.16 53.16 26,093,500
Aug 07, 2019 51.83 52.49 51.21 52.34 52.34 24,128,600
Aug 06, 2019 51.95 52.73 51.60 52.60 52.60 20,708,400
Aug 05, 2019 52.39 52.54 50.94 51.37 51.37 29,931,800
Aug 02, 2019 54.22 54.32 52.58 53.25 53.25 29,021,900
Aug 01, 2019 55.84 56.89 55.16 55.39 55.39 19,020,600
Jul 31, 2019 56.33 56.83 54.90 55.40 55.40 17,441,200
Jul 30, 2019 56.85 56.90 56.35 56.47 56.47 9,623,400
Jul 29, 2019 56.69 57.15 56.54 56.93 56.93 12,051,100
Jul 26, 2019 56.68 56.84 56.37 56.53 56.53 15,243,000
Jul 25, 2019 57.36 57.50 56.37 56.62 56.62 15,127,200
Jul 24, 2019 57.58 57.68 57.11 57.23 57.23 18,177,000
Jul 23, 2019 58.06 58.10 57.48 57.71 57.71 12,692,200
Jul 22, 2019 57.46 58.01 57.37 57.73 57.73 10,485,600
Jul 19, 2019 57.81 58.07 57.32 57.36 57.36 13,882,400
Jul 18, 2019 57.05 57.79 56.90 57.74 57.74 10,292,900
Jul 17, 2019 57.57 57.79 57.19 57.21 57.21 9,266,900
Jul 16, 2019 58.13 58.26 57.46 57.62 57.62 11,501,100
Jul 15, 2019 58.00 58.23 57.87 58.05 58.05 8,809,700
Jul 12, 2019 57.58 57.99 57.57 57.95 57.95 13,660,400
Jul 11, 2019 57.37 57.62 56.92 57.30 57.30 15,994,600
Jul 10, 2019 56.69 57.65 56.60 57.13 57.13 19,362,600
Jul 09, 2019 56.37 56.69 56.04 56.34 56.34 19,564,000
Jul 08, 2019 56.25 56.48 55.96 56.19 56.19 15,835,100
Jul 05, 2019 56.00 56.73 55.71 56.60 56.60 14,273,900
Jul 03, 2019 55.77 56.54 55.54 56.48 56.48 13,866,800
Jul 03, 2019 0.35 Dividend
Jul 02, 2019 54.83 55.92 54.78 55.81 55.46 20,307,100
Jul 01, 2019 55.26 55.35 54.23 54.74 54.40 28,484,000
Jun 28, 2019 55.91 55.98 54.03 54.73 54.39 103,123,400
Jun 27, 2019 56.94 57.25 55.47 55.73 55.38 23,959,900
Jun 26, 2019 56.54 57.05 56.36 56.60 56.25 19,286,100
Jun 25, 2019 57.06 57.20 56.01 56.08 55.73 25,520,600
Jun 24, 2019 57.25 57.29 56.69 57.18 56.82 17,794,100
Jun 21, 2019 57.41 58.15 56.98 57.03 56.67 57,588,800
Jun 20, 2019 57.00 57.54 56.68 57.41 57.05 20,969,800
Jun 19, 2019 56.04 56.37 55.77 56.13 55.78 21,096,300
Jun 18, 2019 56.07 56.65 55.75 56.05 55.70 21,173,200
Jun 17, 2019 54.99 55.47 54.86 55.40 55.05 20,392,600
Jun 14, 2019 55.99 56.02 54.66 54.75 54.41 22,530,500
Jun 13, 2019 55.92 56.27 55.78 56.17 55.82 15,785,300
Jun 12, 2019 56.05 56.59 55.65 55.86 55.51 23,183,000
Jun 11, 2019 56.74 57.56 56.73 57.11 56.75 26,723,700
Jun 10, 2019 56.14 56.65 55.96 56.42 56.07 16,871,000
Jun 07, 2019 55.41 56.30 55.03 55.93 55.58 17,394,900
Jun 06, 2019 54.89 55.30 54.21 55.10 54.75 15,927,300
Jun 05, 2019 53.85 54.79 53.75 54.75 54.41 22,521,900
Jun 04, 2019 52.48 53.64 52.41 53.23 52.90 21,689,300
Jun 03, 2019 52.05 52.57 51.49 51.78 51.46 22,380,500
May 31, 2019 52.79 52.88 52.01 52.03 51.70 20,480,400
May 30, 2019 53.44 53.78 53.34 53.57 53.23 12,954,300
May 29, 2019 53.55 53.55 52.86 53.18 52.85 19,762,100
May 28, 2019 54.74 55.03 53.82 53.93 53.59 29,769,200
May 24, 2019 54.57 54.67 54.06 54.37 54.03 13,057,600
May 23, 2019 54.91 55.01 53.94 54.19 53.85 22,734,200
May 22, 2019 56.22 56.30 55.67 55.69 55.34 19,479,200
May 21, 2019 56.68 56.75 56.13 56.52 56.17 18,562,300
May 20, 2019 55.80 56.39 55.55 56.01 55.66 21,004,100
May 17, 2019 55.78 56.83 55.52 56.35 56.00 27,299,300
May 16, 2019 54.27 56.40 54.12 55.93 55.58 46,057,800
May 15, 2019 51.76 52.71 51.69 52.44 52.11 30,577,200
May 14, 2019 51.45 52.44 51.38 52.02 51.69 25,478,300
May 13, 2019 51.83 52.26 51.06 51.30 50.98 28,869,900
May 10, 2019 52.61 53.55 51.95 53.36 53.03 21,795,900
May 09, 2019 52.82 53.21 52.23 52.92 52.59 24,322,800
May 08, 2019 53.17 53.94 53.13 53.47 53.13 21,525,100
May 07, 2019 53.86 54.24 52.94 53.45 53.11 25,289,700
May 06, 2019 53.86 54.76 53.56 54.59 54.25 17,025,900
May 03, 2019 54.64 54.99 54.18 54.94 54.60 26,887,100
May 02, 2019 55.48 55.89 54.82 54.94 54.60 24,220,600
May 01, 2019 56.00 56.35 55.51 55.58 55.23 17,648,500
Apr 30, 2019 56.00 56.12 55.53 55.95 55.60 20,846,000
Apr 29, 2019 55.67 56.22 55.55 56.13 55.78 16,259,500
Apr 26, 2019 56.02 56.37 55.68 55.88 55.53 18,010,900
Apr 25, 2019 56.46 56.78 56.01 56.33 55.98 15,526,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...