Canada Markets open in 7 hrs 34 mins

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.57-1.06 (-2.18%)
At close: 04:00PM EST
47.71 +0.14 (+0.29%)
After hours: 07:58PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202348.0748.2847.5247.5747.5713,989,500
Feb 03, 202349.3049.3048.5148.6348.6317,974,900
Feb 02, 202348.5349.5648.3649.3249.3217,883,800
Feb 01, 202348.3948.9047.5148.5748.5719,639,400
Jan 31, 202348.1248.6948.0548.6748.6716,821,600
Jan 30, 202348.1448.5048.1248.2248.2219,261,900
Jan 27, 202348.1048.7347.9748.5148.5113,414,200
Jan 26, 202348.1548.4747.8348.3448.3412,952,700
Jan 25, 202347.9848.0847.2347.9847.9814,638,700
Jan 24, 202347.4948.0247.0647.8147.8114,872,700
Jan 23, 202346.9047.8746.8147.5047.5015,180,500
Jan 20, 202346.0646.8345.6746.7846.7821,842,200
Jan 19, 202346.9547.0546.3946.4646.4619,118,600
Jan 18, 202348.1948.2746.8946.9046.9019,882,200
Jan 17, 202348.9248.9447.9548.0848.0819,290,800
Jan 13, 202348.5649.0248.4248.8848.8812,649,300
Jan 12, 202349.2149.4348.8549.0049.0014,241,700
Jan 11, 202348.8349.2348.7049.2149.2112,530,900
Jan 10, 202348.8049.2148.5948.8148.8112,474,400
Jan 09, 202348.2649.2148.2248.5848.5813,938,000
Jan 06, 202347.4648.5947.2848.3248.3220,823,000
Jan 05, 202347.4947.4946.7646.8846.8817,372,100
Jan 04, 202348.2848.4847.1747.5547.5518,339,800
Jan 03, 202347.8648.0547.3147.9447.9417,718,900
Dec 30, 202247.2747.6746.9547.6447.6413,198,500
Dec 29, 202247.2647.7447.2647.5047.5011,396,500
Dec 28, 202247.6947.7746.9847.0747.079,847,400
Dec 27, 202247.6747.7147.2247.5347.5312,066,200
Dec 23, 202247.2547.4947.0147.4847.489,554,400
Dec 22, 202247.4947.4946.6947.3247.3223,118,500
Dec 21, 202247.6947.9647.4247.6647.6615,599,400
Dec 20, 202247.4147.5646.7947.3747.3715,086,200
Dec 19, 202247.6647.9647.1447.4047.4017,986,300
Dec 16, 202247.4148.0047.0847.8147.8166,125,400
Dec 15, 202248.9649.0547.7448.1548.1519,372,500
Dec 14, 202249.7450.0648.8249.3049.3019,050,400
Dec 13, 202250.3350.7149.2349.6449.6422,705,900
Dec 12, 202248.8049.3248.3749.3049.3015,425,300
Dec 09, 202249.1049.1748.4448.4648.4614,303,200
Dec 08, 202248.6649.2048.6248.9948.9916,015,800
Dec 07, 202248.4048.5548.0648.1848.1815,171,700
Dec 06, 202249.4449.4448.2648.5948.5915,443,800
Dec 05, 202249.5549.6449.1749.3349.3313,795,900
Dec 02, 202249.2349.8448.9249.7049.7012,325,100
Dec 01, 202249.8850.4649.6949.9749.9718,559,500
Nov 30, 202248.1749.8347.9649.7249.7229,919,700
Nov 29, 202248.2548.4147.8448.2848.2813,779,300
Nov 28, 202248.2948.4747.9248.0848.0814,976,600
Nov 25, 202248.7549.0548.3548.4048.408,492,600
Nov 23, 202248.4048.9948.3248.5748.5712,065,600
Nov 22, 202248.0048.4247.7648.3848.3816,367,800
Nov 21, 202247.6148.2947.5647.6247.6217,049,500
Nov 18, 202246.9148.0446.8647.7947.7930,843,200
Nov 17, 202246.1946.8545.1646.5946.5938,887,800
Nov 16, 202244.9444.9844.3044.3944.3924,939,600
Nov 15, 202245.0445.2444.4544.9044.9019,318,000
Nov 14, 202244.8345.4444.6844.7444.7421,091,300
Nov 11, 202245.1845.3243.9244.7944.7925,961,800
Nov 10, 202245.7045.8144.6545.6645.6627,190,100
Nov 09, 202244.5144.7243.8943.9143.9119,311,700
Nov 08, 202244.6945.3544.1844.6144.6117,503,100
Nov 07, 202244.8344.9844.4144.5544.5521,383,000
Nov 04, 202244.5045.0843.8344.5244.5219,648,700
Nov 03, 202244.0344.1543.3943.8543.8517,895,600
Nov 02, 202245.4746.2144.5544.5744.5715,308,800
Nov 01, 202245.5845.7945.0645.4645.4612,088,700
Oct 31, 202245.3145.6445.0645.4345.4317,793,700
Oct 28, 202244.6945.7144.6545.6445.6417,978,300
Oct 27, 202244.7745.0944.3644.4244.4218,102,500
Oct 26, 202244.9345.2344.2844.3844.3820,051,000
Oct 25, 202243.3444.4043.2044.3644.3619,165,200
Oct 24, 202243.1243.7342.9043.5443.5418,785,300
Oct 21, 202241.8542.9741.8142.8042.8025,035,000
Oct 20, 202241.5642.6241.4641.7141.7116,830,500
Oct 19, 202241.6342.2441.4741.8841.8819,071,700
Oct 18, 202241.9242.2241.2641.7941.7918,223,300
Oct 17, 202241.0441.5340.9541.3041.3027,845,200
Oct 14, 202240.8440.9639.9240.2040.2019,571,000
Oct 13, 202239.0340.8038.6040.6140.6126,328,300
Oct 12, 202239.7039.8639.2539.2739.2717,279,900
Oct 11, 202239.8140.1139.2739.5839.5819,386,400
Oct 10, 202240.6340.8139.6039.8939.8916,628,400
Oct 07, 202241.2541.2540.0840.2740.2719,055,400
Oct 06, 202241.6542.0941.3741.5241.5218,198,800
Oct 05, 202241.5942.2541.4041.9941.9914,289,700
Oct 04, 202241.5642.0441.3941.8241.8222,889,400
Oct 03, 202240.6741.5340.4741.2941.2922,203,600
Sept 30, 202240.6641.0439.9640.0040.0027,989,900
Sept 29, 202241.0541.1040.1540.5740.5719,496,400
Sept 28, 202240.8541.5740.5941.3441.3423,217,700
Sept 27, 202241.1441.4640.2340.5240.5215,027,900
Sept 26, 202240.6641.1940.3740.5840.5822,694,800
Sept 23, 202241.2541.2540.1240.6640.6619,067,700
Sept 22, 202241.3441.5541.1441.1541.1516,691,000
Sept 21, 202242.3242.8741.5741.5941.5921,415,900
Sept 20, 202243.0143.0242.2642.5842.5816,813,900
Sept 19, 202242.9043.4442.7643.3043.3013,667,500
Sept 16, 202243.1143.5842.7943.3043.3032,696,100
Sept 15, 202243.8143.8743.0943.2943.2918,148,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...