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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	-	-	-	-	-	-
Feb 06, 2023	48.07	48.28	47.52	47.57	47.57	13,989,500
Feb 03, 2023	49.30	49.30	48.51	48.63	48.63	17,974,900
Feb 02, 2023	48.53	49.56	48.36	49.32	49.32	17,883,800
Feb 01, 2023	48.39	48.90	47.51	48.57	48.57	19,639,400
Jan 31, 2023	48.12	48.69	48.05	48.67	48.67	16,821,600
Jan 30, 2023	48.14	48.50	48.12	48.22	48.22	19,261,900
Jan 27, 2023	48.10	48.73	47.97	48.51	48.51	13,414,200
Jan 26, 2023	48.15	48.47	47.83	48.34	48.34	12,952,700
Jan 25, 2023	47.98	48.08	47.23	47.98	47.98	14,638,700
Jan 24, 2023	47.49	48.02	47.06	47.81	47.81	14,872,700
Jan 23, 2023	46.90	47.87	46.81	47.50	47.50	15,180,500
Jan 20, 2023	46.06	46.83	45.67	46.78	46.78	21,842,200
Jan 19, 2023	46.95	47.05	46.39	46.46	46.46	19,118,600
Jan 18, 2023	48.19	48.27	46.89	46.90	46.90	19,882,200
Jan 17, 2023	48.92	48.94	47.95	48.08	48.08	19,290,800
Jan 13, 2023	48.56	49.02	48.42	48.88	48.88	12,649,300
Jan 12, 2023	49.21	49.43	48.85	49.00	49.00	14,241,700
Jan 11, 2023	48.83	49.23	48.70	49.21	49.21	12,530,900
Jan 10, 2023	48.80	49.21	48.59	48.81	48.81	12,474,400
Jan 09, 2023	48.26	49.21	48.22	48.58	48.58	13,938,000
Jan 06, 2023	47.46	48.59	47.28	48.32	48.32	20,823,000
Jan 05, 2023	47.49	47.49	46.76	46.88	46.88	17,372,100
Jan 04, 2023	48.28	48.48	47.17	47.55	47.55	18,339,800
Jan 03, 2023	47.86	48.05	47.31	47.94	47.94	17,718,900
Dec 30, 2022	47.27	47.67	46.95	47.64	47.64	13,198,500
Dec 29, 2022	47.26	47.74	47.26	47.50	47.50	11,396,500
Dec 28, 2022	47.69	47.77	46.98	47.07	47.07	9,847,400
Dec 27, 2022	47.67	47.71	47.22	47.53	47.53	12,066,200
Dec 23, 2022	47.25	47.49	47.01	47.48	47.48	9,554,400
Dec 22, 2022	47.49	47.49	46.69	47.32	47.32	23,118,500
Dec 21, 2022	47.69	47.96	47.42	47.66	47.66	15,599,400
Dec 20, 2022	47.41	47.56	46.79	47.37	47.37	15,086,200
Dec 19, 2022	47.66	47.96	47.14	47.40	47.40	17,986,300
Dec 16, 2022	47.41	48.00	47.08	47.81	47.81	66,125,400
Dec 15, 2022	48.96	49.05	47.74	48.15	48.15	19,372,500
Dec 14, 2022	49.74	50.06	48.82	49.30	49.30	19,050,400
Dec 13, 2022	50.33	50.71	49.23	49.64	49.64	22,705,900
Dec 12, 2022	48.80	49.32	48.37	49.30	49.30	15,425,300
Dec 09, 2022	49.10	49.17	48.44	48.46	48.46	14,303,200
Dec 08, 2022	48.66	49.20	48.62	48.99	48.99	16,015,800
Dec 07, 2022	48.40	48.55	48.06	48.18	48.18	15,171,700
Dec 06, 2022	49.44	49.44	48.26	48.59	48.59	15,443,800
Dec 05, 2022	49.55	49.64	49.17	49.33	49.33	13,795,900
Dec 02, 2022	49.23	49.84	48.92	49.70	49.70	12,325,100
Dec 01, 2022	49.88	50.46	49.69	49.97	49.97	18,559,500
Nov 30, 2022	48.17	49.83	47.96	49.72	49.72	29,919,700
Nov 29, 2022	48.25	48.41	47.84	48.28	48.28	13,779,300
Nov 28, 2022	48.29	48.47	47.92	48.08	48.08	14,976,600
Nov 25, 2022	48.75	49.05	48.35	48.40	48.40	8,492,600
Nov 23, 2022	48.40	48.99	48.32	48.57	48.57	12,065,600
Nov 22, 2022	48.00	48.42	47.76	48.38	48.38	16,367,800
Nov 21, 2022	47.61	48.29	47.56	47.62	47.62	17,049,500
Nov 18, 2022	46.91	48.04	46.86	47.79	47.79	30,843,200
Nov 17, 2022	46.19	46.85	45.16	46.59	46.59	38,887,800
Nov 16, 2022	44.94	44.98	44.30	44.39	44.39	24,939,600
Nov 15, 2022	45.04	45.24	44.45	44.90	44.90	19,318,000
Nov 14, 2022	44.83	45.44	44.68	44.74	44.74	21,091,300
Nov 11, 2022	45.18	45.32	43.92	44.79	44.79	25,961,800
Nov 10, 2022	45.70	45.81	44.65	45.66	45.66	27,190,100
Nov 09, 2022	44.51	44.72	43.89	43.91	43.91	19,311,700
Nov 08, 2022	44.69	45.35	44.18	44.61	44.61	17,503,100
Nov 07, 2022	44.83	44.98	44.41	44.55	44.55	21,383,000
Nov 04, 2022	44.50	45.08	43.83	44.52	44.52	19,648,700
Nov 03, 2022	44.03	44.15	43.39	43.85	43.85	17,895,600
Nov 02, 2022	45.47	46.21	44.55	44.57	44.57	15,308,800
Nov 01, 2022	45.58	45.79	45.06	45.46	45.46	12,088,700
Oct 31, 2022	45.31	45.64	45.06	45.43	45.43	17,793,700
Oct 28, 2022	44.69	45.71	44.65	45.64	45.64	17,978,300
Oct 27, 2022	44.77	45.09	44.36	44.42	44.42	18,102,500
Oct 26, 2022	44.93	45.23	44.28	44.38	44.38	20,051,000
Oct 25, 2022	43.34	44.40	43.20	44.36	44.36	19,165,200
Oct 24, 2022	43.12	43.73	42.90	43.54	43.54	18,785,300
Oct 21, 2022	41.85	42.97	41.81	42.80	42.80	25,035,000
Oct 20, 2022	41.56	42.62	41.46	41.71	41.71	16,830,500
Oct 19, 2022	41.63	42.24	41.47	41.88	41.88	19,071,700
Oct 18, 2022	41.92	42.22	41.26	41.79	41.79	18,223,300
Oct 17, 2022	41.04	41.53	40.95	41.30	41.30	27,845,200
Oct 14, 2022	40.84	40.96	39.92	40.20	40.20	19,571,000
Oct 13, 2022	39.03	40.80	38.60	40.61	40.61	26,328,300
Oct 12, 2022	39.70	39.86	39.25	39.27	39.27	17,279,900
Oct 11, 2022	39.81	40.11	39.27	39.58	39.58	19,386,400
Oct 10, 2022	40.63	40.81	39.60	39.89	39.89	16,628,400
Oct 07, 2022	41.25	41.25	40.08	40.27	40.27	19,055,400
Oct 06, 2022	41.65	42.09	41.37	41.52	41.52	18,198,800
Oct 05, 2022	41.59	42.25	41.40	41.99	41.99	14,289,700
Oct 04, 2022	41.56	42.04	41.39	41.82	41.82	22,889,400
Oct 03, 2022	40.67	41.53	40.47	41.29	41.29	22,203,600
Sept 30, 2022	40.66	41.04	39.96	40.00	40.00	27,989,900
Sept 29, 2022	41.05	41.10	40.15	40.57	40.57	19,496,400
Sept 28, 2022	40.85	41.57	40.59	41.34	41.34	23,217,700
Sept 27, 2022	41.14	41.46	40.23	40.52	40.52	15,027,900
Sept 26, 2022	40.66	41.19	40.37	40.58	40.58	22,694,800
Sept 23, 2022	41.25	41.25	40.12	40.66	40.66	19,067,700
Sept 22, 2022	41.34	41.55	41.14	41.15	41.15	16,691,000
Sept 21, 2022	42.32	42.87	41.57	41.59	41.59	21,415,900
Sept 20, 2022	43.01	43.02	42.26	42.58	42.58	16,813,900
Sept 19, 2022	42.90	43.44	42.76	43.30	43.30	13,667,500
Sept 16, 2022	43.11	43.58	42.79	43.30	43.30	32,696,100
Sept 15, 2022	43.81	43.87	43.09	43.29	43.29	18,148,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7454+0.0017(+0.2266%)

CRUDE OIL75.26+1.15(+1.55%)

BTC-CAD30,787.67+17.40(+0.06%)

Cisco Systems, Inc. (CSCO)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7454
+0.0017(+0.2266%)

CRUDE OIL
75.26
+1.15(+1.55%)

BTC-CAD
30,787.67
+17.40(+0.06%)