Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

52.51

-0.24

(-0.45%)

At close: 04:00PM EDT

52.02

-0.49

(-0.93%)

After hours:

07:43PM EDT

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	52.58	52.85	52.37	52.51	52.51	10,938,700
Oct 04, 2024	52.80	52.91	52.41	52.75	52.75	11,724,100
Oct 03, 2024	52.19	52.66	52.16	52.43	52.43	11,029,100
Oct 02, 2024	52.40	52.84	52.13	52.62	52.62	11,071,300
Oct 02, 2024	0.4 Dividend
Oct 01, 2024	53.11	53.20	52.31	52.74	52.34	16,621,800
Sept 30, 2024	53.02	53.31	52.65	53.22	52.82	17,807,500
Sept 27, 2024	53.04	53.22	52.86	53.02	52.62	13,868,300
Sept 26, 2024	53.00	53.29	52.76	52.85	52.45	18,374,000
Sept 25, 2024	52.57	52.73	52.37	52.65	52.25	22,422,200
Sept 24, 2024	52.21	52.57	52.01	52.52	52.12	26,479,300
Sept 23, 2024	52.06	52.44	51.89	52.19	51.79	18,343,400
Sept 20, 2024	51.45	52.33	51.42	51.97	51.58	44,096,600
Sept 19, 2024	51.41	51.72	51.15	51.44	51.05	16,274,000
Sept 18, 2024	50.39	51.14	50.27	50.57	50.19	12,697,700
Sept 17, 2024	51.02	51.42	50.57	50.61	50.23	13,230,300
Sept 16, 2024	49.88	51.07	49.78	51.03	50.64	16,668,200
Sept 13, 2024	49.74	50.06	49.67	49.80	49.42	10,168,900
Sept 12, 2024	49.09	49.64	48.86	49.61	49.23	13,236,900
Sept 11, 2024	48.75	49.21	47.85	49.11	48.74	15,106,600
Sept 10, 2024	48.79	48.97	48.44	48.79	48.42	11,754,700
Sept 09, 2024	48.47	49.15	48.26	48.70	48.33	18,677,600
Sept 06, 2024	48.87	49.23	48.20	48.50	48.13	21,040,500
Sept 05, 2024	49.50	49.65	48.94	49.13	48.76	16,312,000
Sept 04, 2024	49.82	50.04	49.58	49.70	49.32	16,411,700
Sept 03, 2024	50.31	50.50	49.90	50.06	49.68	14,918,600
Aug 30, 2024	50.55	50.69	50.07	50.54	50.16	15,615,800
Aug 29, 2024	49.97	50.82	49.88	50.39	50.01	16,324,100
Aug 28, 2024	50.45	50.57	49.41	49.85	49.47	14,571,400
Aug 27, 2024	50.67	50.84	50.40	50.71	50.33	10,243,900
Aug 26, 2024	50.79	51.02	50.72	50.79	50.40	12,016,800
Aug 23, 2024	50.51	50.77	50.32	50.74	50.36	16,474,100
Aug 22, 2024	50.72	50.93	50.18	50.22	49.84	19,143,100
Aug 21, 2024	50.29	50.55	50.03	50.45	50.07	21,177,600
Aug 20, 2024	49.98	50.37	49.60	50.24	49.86	18,697,300
Aug 19, 2024	49.33	49.99	49.30	49.98	49.60	16,436,600
Aug 16, 2024	48.64	49.73	48.50	49.46	49.08	27,424,900
Aug 15, 2024	48.75	50.28	48.16	48.53	48.16	45,976,400
Aug 14, 2024	45.14	45.74	45.04	45.44	45.10	30,675,600
Aug 13, 2024	44.98	45.39	44.89	45.37	45.03	20,976,900
Aug 12, 2024	45.53	45.74	44.50	44.86	44.52	20,289,500
Aug 09, 2024	45.70	46.06	45.24	45.47	45.13	21,217,600
Aug 08, 2024	45.28	46.27	45.28	45.83	45.48	18,369,100
Aug 07, 2024	45.42	46.21	45.09	45.12	44.78	18,301,100
Aug 06, 2024	44.75	45.74	44.64	45.16	44.82	20,524,000
Aug 05, 2024	46.55	46.68	44.69	44.74	44.40	29,669,600
Aug 02, 2024	47.68	47.75	46.35	46.66	46.31	24,000,200
Aug 01, 2024	48.62	48.72	47.20	47.39	47.03	18,837,500
Jul 31, 2024	48.41	48.77	48.24	48.45	48.08	19,953,600
Jul 30, 2024	48.19	48.55	47.89	48.14	47.77	20,166,000
Jul 29, 2024	47.82	48.21	47.44	47.99	47.63	11,475,700
Jul 26, 2024	47.32	48.01	47.24	47.88	47.52	16,104,900
Jul 25, 2024	47.37	48.19	47.06	47.24	46.88	20,631,200
Jul 24, 2024	46.54	47.04	46.24	46.85	46.49	25,318,200
Jul 23, 2024	46.75	46.78	46.34	46.36	46.01	16,372,000
Jul 22, 2024	47.32	47.38	46.77	46.82	46.46	19,899,400
Jul 19, 2024	48.09	48.10	47.14	47.32	46.96	18,289,200
Jul 18, 2024	48.15	48.64	47.98	48.04	47.68	18,462,500
Jul 17, 2024	47.46	48.74	47.35	48.52	48.15	26,638,700
Jul 16, 2024	47.45	47.97	47.22	47.42	47.06	17,037,300
Jul 15, 2024	47.41	47.49	46.79	47.40	47.04	15,925,900
Jul 12, 2024	46.78	47.86	46.65	47.38	47.02	20,936,100
Jul 11, 2024	46.18	46.91	46.18	46.76	46.41	19,741,200
Jul 10, 2024	46.06	46.29	45.83	46.27	45.92	18,737,300
Jul 09, 2024	46.00	46.10	45.65	45.80	45.45	17,343,400
Jul 08, 2024	46.35	46.78	45.95	46.06	45.71	19,320,900
Jul 05, 2024	46.43	46.76	46.31	46.65	46.30	14,692,600
Jul 05, 2024	0.4 Dividend
Jul 03, 2024	47.15	47.52	47.04	47.09	46.34	8,118,300
Jul 02, 2024	47.40	47.79	46.96	47.28	46.52	19,794,200
Jul 01, 2024	47.48	47.84	47.35	47.52	46.76	17,776,000
Jun 28, 2024	47.55	47.86	47.34	47.51	46.75	23,921,100
Jun 27, 2024	46.78	47.51	46.77	47.45	46.69	16,541,900
Jun 26, 2024	47.06	47.41	46.80	46.86	46.11	13,981,300
Jun 25, 2024	47.27	47.82	46.99	47.38	46.62	17,793,600
Jun 24, 2024	47.49	47.78	47.02	47.28	46.52	19,136,200
Jun 21, 2024	47.10	47.84	47.05	47.29	46.53	65,576,300
Jun 20, 2024	45.91	46.87	45.86	46.72	45.97	25,613,200
Jun 18, 2024	45.50	45.99	45.50	45.97	45.23	17,627,000
Jun 17, 2024	45.40	45.71	44.95	45.69	44.96	16,382,000
Jun 14, 2024	45.32	45.71	44.97	45.68	44.95	15,274,200
Jun 13, 2024	45.42	45.55	45.12	45.52	44.79	16,149,000
Jun 12, 2024	45.99	46.08	45.39	45.62	44.89	16,803,100
Jun 11, 2024	45.69	45.93	45.36	45.77	45.04	17,450,700
Jun 10, 2024	45.80	45.86	45.27	45.85	45.12	13,404,600
Jun 07, 2024	45.95	46.29	45.79	45.84	45.11	15,734,600
Jun 06, 2024	45.94	46.39	45.78	46.23	45.49	15,456,100
Jun 05, 2024	47.52	47.63	45.64	46.02	45.28	28,746,400
Jun 04, 2024	46.65	47.60	46.51	47.42	46.66	23,330,300
Jun 03, 2024	46.72	46.77	46.28	46.65	45.90	23,295,000
May 31, 2024	46.14	46.57	46.01	46.50	45.76	39,269,100
May 30, 2024	46.10	46.46	46.00	46.12	45.38	19,898,100
May 29, 2024	45.90	46.33	45.85	46.08	45.34	16,001,100
May 28, 2024	46.15	46.89	45.98	46.28	45.54	18,178,800
May 24, 2024	46.63	46.80	46.38	46.42	45.68	11,933,600
May 23, 2024	47.15	47.19	46.51	46.60	45.85	18,837,500
May 22, 2024	47.10	47.84	47.04	47.43	46.67	19,940,600
May 21, 2024	47.12	47.15	46.61	46.94	46.19	25,172,200
May 20, 2024	48.00	48.07	47.01	47.13	46.38	22,040,700
May 17, 2024	48.26	48.56	48.11	48.17	47.40	22,020,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,102.71-60.12(-0.25%)

S&P 5005,695.94-55.13(-0.96%)

DOW41,954.24-398.51(-0.94%)

CAD/USD0.7340-0.0002(-0.03%)

CRUDE OIL75.86-1.28(-1.66%)

Bitcoin CAD85,359.15-1,328.74(-1.53%)

Cisco Systems, Inc. (CSCO)

S&P/TSX
24,102.71
-60.12(-0.25%)

S&P 500
5,695.94
-55.13(-0.96%)

DOW
41,954.24
-398.51(-0.94%)

CAD/USD
0.7340
-0.0002(-0.03%)

CRUDE OIL
75.86
-1.28(-1.66%)

Bitcoin CAD
85,359.15
-1,328.74(-1.53%)