Canada markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.86-0.24 (-0.50%)
At close: 04:00PM EDT
47.88 +0.02 (+0.04%)
After hours: 07:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202447.6548.2847.6247.8647.8614,017,342
Apr 25, 202448.7848.9347.8548.1048.1018,790,900
Apr 24, 202448.0548.3847.9248.3548.3514,828,500
Apr 23, 202448.1448.4648.0648.3248.3216,261,700
Apr 22, 202448.4948.5948.0048.1448.1420,135,700
Apr 19, 202448.3948.4348.0348.3248.3220,962,400
Apr 18, 202448.4148.4147.8848.1148.1113,080,900
Apr 17, 202448.0048.2847.7147.7947.7914,407,600
Apr 16, 202448.4748.5147.8447.9247.9214,233,400
Apr 15, 202449.7249.7948.2048.2448.2420,310,800
Apr 12, 202449.2149.2348.4448.4948.4916,415,200
Apr 11, 202449.3249.5949.0049.5349.5315,703,900
Apr 10, 202449.7349.7748.8149.2149.2120,026,400
Apr 09, 202448.8450.2048.5250.0150.0126,697,100
Apr 08, 202448.1948.6648.1648.2448.2415,375,700
Apr 05, 202447.9648.6747.8948.5548.5518,660,900
Apr 04, 202449.0949.5548.0448.1148.1117,374,000
Apr 03, 202448.8049.2248.6648.7448.7422,210,000
Apr 03, 20240.4 Dividend
Apr 02, 202449.9650.0949.1549.3648.9616,414,400
Apr 01, 202449.9650.2049.8750.0449.6315,138,100
Mar 28, 202449.8950.2049.8149.9149.5118,139,700
Mar 27, 202449.7749.9049.4149.7749.3717,231,000
Mar 26, 202449.5549.8149.4849.5549.1513,842,900
Mar 25, 202449.5649.7649.2949.6849.2816,191,200
Mar 22, 202450.0550.1049.7249.7849.3815,021,300
Mar 21, 202449.7150.1949.5649.8849.4826,102,900
Mar 20, 202449.0449.5848.9449.5549.1518,554,100
Mar 19, 202449.1249.6048.9749.1448.7419,601,100
Mar 18, 202449.2249.6648.9849.2748.8717,406,700
Mar 15, 202449.7949.9648.9048.9348.5357,048,600
Mar 14, 202450.2750.3549.6049.7949.3917,239,400
Mar 13, 202450.0350.1549.8350.1149.7016,669,900
Mar 12, 202450.5450.5549.8950.0749.6617,590,400
Mar 11, 202449.7250.3049.5850.2249.8117,715,100
Mar 08, 202448.8749.7848.8549.5049.1019,306,400
Mar 07, 202449.4449.4848.8348.9048.5021,224,700
Mar 06, 202448.9849.4148.9749.1748.7720,903,600
Mar 05, 202449.0449.0748.5748.9548.5518,101,300
Mar 04, 202448.3749.4748.2349.1348.7325,214,500
Mar 01, 202448.1148.4247.6648.4048.0118,499,900
Feb 29, 202448.1948.4848.1348.3747.9822,962,500
Feb 28, 202448.2048.4848.0148.0647.6714,635,100
Feb 27, 202448.1548.4548.0248.3147.9212,515,400
Feb 26, 202448.8548.9048.3648.4048.0113,018,700
Feb 23, 202448.6249.1448.5048.8648.4613,141,900
Feb 22, 202448.2748.7048.1548.5748.1822,020,300
Feb 21, 202448.4548.5247.9048.4848.0915,999,200
Feb 20, 202447.9748.4747.8548.2847.8926,402,500
Feb 16, 202448.7549.0848.3948.4448.0524,909,400
Feb 15, 202448.2649.6948.1949.0648.6642,766,500
Feb 14, 202449.5750.3449.5550.2849.8731,176,400
Feb 13, 202449.6249.9449.1449.6449.2423,633,700
Feb 12, 202450.0350.2049.5349.9949.5819,046,300
Feb 09, 202449.9350.2649.6350.1349.7224,076,900
Feb 08, 202449.9049.9949.5549.9549.5519,599,000
Feb 07, 202450.3050.3549.4649.7749.3716,794,400
Feb 06, 202450.3150.6149.7949.9849.5719,265,800
Feb 05, 202449.9450.1549.2649.5149.1119,602,000
Feb 02, 202450.1450.3849.6250.1849.7720,530,400
Feb 01, 202450.2350.4649.8250.1849.7720,635,700
Jan 31, 202451.8551.9450.0750.1849.7729,311,800
Jan 30, 202452.3052.4252.0052.2451.8214,322,100
Jan 29, 202451.8452.3951.8352.2951.8713,492,400
Jan 26, 202452.4252.6251.9952.1451.7213,160,300
Jan 25, 202451.7552.5651.7552.3351.9118,936,600
Jan 24, 202452.0052.0051.2151.3150.8919,458,500
Jan 23, 202451.3951.8251.3051.7651.3415,044,300
Jan 22, 202451.5551.7851.4151.5751.1520,298,700
Jan 19, 202450.7551.3950.7351.2750.8522,860,900
Jan 18, 202450.3050.8050.2850.7550.3418,487,500
Jan 17, 202450.2450.4349.9150.3049.8917,370,600
Jan 16, 202450.2550.5950.0750.5950.1817,015,900
Jan 12, 202450.5050.8250.3050.3449.9318,785,400
Jan 11, 202450.4550.5050.0450.4450.0316,458,300
Jan 10, 202450.0050.3249.8250.2449.8315,174,200
Jan 09, 202449.9650.0449.4349.9149.5120,489,200
Jan 08, 202449.7550.5049.6950.4650.0518,070,300
Jan 05, 202450.1850.3749.8750.0949.6813,988,500
Jan 04, 202450.4450.5149.9950.0849.6718,134,100
Jan 03, 202450.1750.6849.9450.5150.1020,303,900
Jan 03, 20240.39 Dividend
Jan 02, 202450.4950.8650.2550.5149.7120,242,900
Dec 29, 202350.4550.5950.2250.5249.7212,491,200
Dec 28, 202350.5850.6350.4250.4849.688,549,900
Dec 27, 202350.3050.5650.2850.4449.6410,414,300
Dec 26, 202350.1150.4050.0550.2849.499,721,200
Dec 22, 202349.8450.3949.8450.0949.3012,900,700
Dec 21, 202349.9349.9849.3849.7048.9218,772,300
Dec 20, 202350.1250.3349.7949.8049.0217,812,200
Dec 19, 202350.3750.4649.8450.1849.3917,035,800
Dec 18, 202349.9250.3049.4050.2449.4520,453,100
Dec 15, 202349.4949.9349.4349.8749.0858,859,300
Dec 14, 202350.0050.0149.1749.4448.6628,418,700
Dec 13, 202349.2449.7048.8149.6948.9118,689,200
Dec 12, 202349.5849.5949.1149.3348.5518,712,200
Dec 11, 202348.9449.4448.8549.3948.6125,618,900
Dec 08, 202348.2848.5948.2148.3847.6216,038,900
Dec 07, 202347.9148.3647.8048.2647.5020,478,500
Dec 06, 202348.0748.2147.6547.7046.9519,535,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...