NasdaqGS - Delayed Quote USD

Cisco Systems, Inc. (CSCO)

48.32 +0.21 (+0.44%)
At close: April 19 at 4:00 PM EDT
48.22 -0.10 (-0.21%)
After hours: April 19 at 7:34 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 48.39 48.43 48.03 48.32 48.32 20,962,400
Apr 18, 2024 48.41 48.41 47.88 48.11 48.11 13,080,900
Apr 17, 2024 48.00 48.28 47.71 47.79 47.79 14,407,600
Apr 16, 2024 48.47 48.51 47.84 47.92 47.92 14,233,400
Apr 15, 2024 49.72 49.79 48.20 48.24 48.24 20,310,800
Apr 12, 2024 49.21 49.23 48.44 48.49 48.49 16,415,200
Apr 11, 2024 49.32 49.59 49.00 49.53 49.53 15,703,900
Apr 10, 2024 49.73 49.77 48.81 49.21 49.21 20,026,400
Apr 9, 2024 48.84 50.20 48.52 50.01 50.01 26,697,100
Apr 8, 2024 48.19 48.66 48.16 48.24 48.24 15,375,700
Apr 5, 2024 47.96 48.67 47.89 48.55 48.55 18,660,900
Apr 4, 2024 49.09 49.55 48.04 48.11 48.11 17,374,000
Apr 3, 2024 0.40 Dividend
Apr 3, 2024 48.80 49.22 48.66 48.74 48.74 22,210,000
Apr 2, 2024 49.96 50.09 49.15 49.36 48.96 16,414,400
Apr 1, 2024 49.96 50.20 49.87 50.04 49.63 15,138,100
Mar 28, 2024 49.89 50.20 49.81 49.91 49.51 18,139,700
Mar 27, 2024 49.77 49.90 49.41 49.77 49.37 17,231,000
Mar 26, 2024 49.55 49.81 49.48 49.55 49.15 13,842,900
Mar 25, 2024 49.56 49.76 49.29 49.68 49.28 16,191,200
Mar 22, 2024 50.05 50.10 49.72 49.78 49.38 15,021,300
Mar 21, 2024 49.71 50.19 49.56 49.88 49.48 26,102,900
Mar 20, 2024 49.04 49.58 48.94 49.55 49.15 18,554,100
Mar 19, 2024 49.12 49.60 48.97 49.14 48.74 19,601,100
Mar 18, 2024 49.22 49.66 48.98 49.27 48.87 17,406,700
Mar 15, 2024 49.79 49.96 48.90 48.93 48.53 57,048,600
Mar 14, 2024 50.27 50.35 49.60 49.79 49.39 17,239,400
Mar 13, 2024 50.03 50.15 49.83 50.11 49.70 16,669,900
Mar 12, 2024 50.54 50.55 49.89 50.07 49.66 17,590,400
Mar 11, 2024 49.72 50.30 49.58 50.22 49.81 17,715,100
Mar 8, 2024 48.87 49.78 48.85 49.50 49.10 19,306,400
Mar 7, 2024 49.44 49.48 48.83 48.90 48.50 21,224,700
Mar 6, 2024 48.98 49.41 48.97 49.17 48.77 20,903,600
Mar 5, 2024 49.04 49.07 48.57 48.95 48.55 18,101,300
Mar 4, 2024 48.37 49.47 48.23 49.13 48.73 25,214,500
Mar 1, 2024 48.11 48.42 47.66 48.40 48.01 18,499,900
Feb 29, 2024 48.19 48.48 48.13 48.37 47.98 22,962,500
Feb 28, 2024 48.20 48.48 48.01 48.06 47.67 14,635,100
Feb 27, 2024 48.15 48.45 48.02 48.31 47.92 12,515,400
Feb 26, 2024 48.85 48.90 48.36 48.40 48.01 13,018,700
Feb 23, 2024 48.62 49.14 48.50 48.86 48.46 13,141,900
Feb 22, 2024 48.27 48.70 48.15 48.57 48.18 22,020,300
Feb 21, 2024 48.45 48.52 47.90 48.48 48.09 15,999,200
Feb 20, 2024 47.97 48.47 47.85 48.28 47.89 26,402,500
Feb 16, 2024 48.75 49.08 48.39 48.44 48.05 24,909,400
Feb 15, 2024 48.26 49.69 48.19 49.06 48.66 42,766,500
Feb 14, 2024 49.57 50.34 49.55 50.28 49.87 31,176,400
Feb 13, 2024 49.62 49.94 49.14 49.64 49.24 23,633,700
Feb 12, 2024 50.03 50.20 49.53 49.99 49.58 19,046,300
Feb 9, 2024 49.93 50.26 49.63 50.13 49.72 24,076,900
Feb 8, 2024 49.90 49.99 49.55 49.95 49.55 19,599,000
Feb 7, 2024 50.30 50.35 49.46 49.77 49.37 16,794,400
Feb 6, 2024 50.31 50.61 49.79 49.98 49.57 19,265,800
Feb 5, 2024 49.94 50.15 49.26 49.51 49.11 19,602,000
Feb 2, 2024 50.14 50.38 49.62 50.18 49.77 20,530,400
Feb 1, 2024 50.23 50.46 49.82 50.18 49.77 20,635,700
Jan 31, 2024 51.85 51.94 50.07 50.18 49.77 29,311,800
Jan 30, 2024 52.30 52.42 52.00 52.24 51.82 14,322,100
Jan 29, 2024 51.84 52.39 51.83 52.29 51.87 13,492,400
Jan 26, 2024 52.42 52.62 51.99 52.14 51.72 13,160,300
Jan 25, 2024 51.75 52.56 51.75 52.33 51.91 18,936,600
Jan 24, 2024 52.00 52.00 51.21 51.31 50.89 19,458,500
Jan 23, 2024 51.39 51.82 51.30 51.76 51.34 15,044,300
Jan 22, 2024 51.55 51.78 51.41 51.57 51.15 20,298,700
Jan 19, 2024 50.75 51.39 50.73 51.27 50.85 22,860,900
Jan 18, 2024 50.30 50.80 50.28 50.75 50.34 18,487,500
Jan 17, 2024 50.24 50.43 49.91 50.30 49.89 17,370,600
Jan 16, 2024 50.25 50.59 50.07 50.59 50.18 17,015,900
Jan 12, 2024 50.50 50.82 50.30 50.34 49.93 18,785,400
Jan 11, 2024 50.45 50.50 50.04 50.44 50.03 16,458,300
Jan 10, 2024 50.00 50.32 49.82 50.24 49.83 15,174,200
Jan 9, 2024 49.96 50.04 49.43 49.91 49.51 20,489,200
Jan 8, 2024 49.75 50.50 49.69 50.46 50.05 18,070,300
Jan 5, 2024 50.18 50.37 49.87 50.09 49.68 13,988,500
Jan 4, 2024 50.44 50.51 49.99 50.08 49.67 18,134,100
Jan 3, 2024 0.39 Dividend
Jan 3, 2024 50.17 50.68 49.94 50.51 50.10 20,303,900
Jan 2, 2024 50.49 50.86 50.25 50.51 49.71 20,242,900
Dec 29, 2023 50.45 50.59 50.22 50.52 49.72 12,491,200
Dec 28, 2023 50.58 50.63 50.42 50.48 49.68 8,549,900
Dec 27, 2023 50.30 50.56 50.28 50.44 49.64 10,414,300
Dec 26, 2023 50.11 50.40 50.05 50.28 49.49 9,721,200
Dec 22, 2023 49.84 50.39 49.84 50.09 49.30 12,900,700
Dec 21, 2023 49.93 49.98 49.38 49.70 48.92 18,772,300
Dec 20, 2023 50.12 50.33 49.79 49.80 49.02 17,812,200
Dec 19, 2023 50.37 50.46 49.84 50.18 49.39 17,035,800
Dec 18, 2023 49.92 50.30 49.40 50.24 49.45 20,453,100
Dec 15, 2023 49.49 49.93 49.43 49.87 49.08 58,859,300
Dec 14, 2023 50.00 50.01 49.17 49.44 48.66 28,418,700
Dec 13, 2023 49.24 49.70 48.81 49.69 48.91 18,689,200
Dec 12, 2023 49.58 49.59 49.11 49.33 48.55 18,712,200
Dec 11, 2023 48.94 49.44 48.85 49.39 48.61 25,618,900
Dec 8, 2023 48.28 48.59 48.21 48.38 47.62 16,038,900
Dec 7, 2023 47.91 48.36 47.80 48.26 47.50 20,478,500
Dec 6, 2023 48.07 48.21 47.65 47.70 46.95 19,535,500
Dec 5, 2023 47.75 47.96 47.59 47.93 47.17 20,985,000
Dec 4, 2023 48.06 48.18 47.78 48.05 47.29 17,812,900
Dec 1, 2023 48.28 48.78 48.02 48.47 47.71 18,740,800
Nov 30, 2023 48.19 48.50 47.94 48.38 47.62 37,165,000
Nov 29, 2023 48.11 48.44 48.03 48.05 47.29 16,700,500
Nov 28, 2023 47.95 48.19 47.81 47.85 47.10 16,360,900
Nov 27, 2023 48.33 48.37 47.91 47.93 47.17 17,651,600
Nov 24, 2023 48.09 48.40 48.05 48.36 47.60 8,209,500
Nov 22, 2023 48.08 48.35 47.95 48.08 47.32 17,308,400
Nov 21, 2023 48.27 48.35 47.66 47.80 47.05 21,510,500
Nov 20, 2023 47.56 48.37 47.55 48.27 47.51 27,421,000
Nov 17, 2023 48.05 48.36 47.73 47.76 47.01 32,593,700
Nov 16, 2023 47.41 48.06 46.20 48.04 47.28 79,057,800
Nov 15, 2023 53.27 53.43 53.04 53.28 52.44 32,188,200
Nov 14, 2023 52.47 53.37 52.47 53.17 52.33 18,331,000
Nov 13, 2023 52.48 52.64 52.09 52.23 51.41 14,931,600
Nov 10, 2023 52.25 52.63 51.93 52.59 51.76 17,369,000
Nov 9, 2023 52.12 52.57 51.75 52.00 51.18 21,039,400
Nov 8, 2023 53.39 53.50 52.77 53.00 52.16 13,633,800
Nov 7, 2023 53.34 53.44 52.97 53.13 52.29 15,153,100
Nov 6, 2023 52.97 53.30 52.88 53.29 52.45 15,429,600
Nov 3, 2023 53.26 53.45 52.63 53.01 52.17 17,644,900
Nov 2, 2023 52.32 52.80 52.18 52.75 51.92 17,459,700
Nov 1, 2023 52.04 52.28 51.80 52.19 51.37 14,300,700
Oct 31, 2023 51.75 52.17 51.68 52.13 51.31 13,509,300
Oct 30, 2023 51.35 51.64 51.09 51.57 50.76 13,322,400
Oct 27, 2023 51.64 52.15 51.40 51.56 50.75 13,333,900
Oct 26, 2023 51.87 52.13 51.31 51.37 50.56 17,594,500
Oct 25, 2023 53.11 53.37 52.33 52.40 51.57 14,384,700
Oct 24, 2023 52.26 53.05 52.06 53.01 52.17 14,824,200
Oct 23, 2023 52.82 52.85 52.16 52.20 51.38 17,760,000
Oct 20, 2023 53.39 53.59 52.80 52.93 52.10 23,887,400
Oct 19, 2023 53.76 53.93 53.20 53.32 52.48 16,325,600
Oct 18, 2023 53.79 54.19 53.60 53.77 52.92 13,087,300
Oct 17, 2023 53.79 53.98 53.17 53.94 53.09 17,105,900
Oct 16, 2023 54.07 54.59 54.04 54.16 53.31 11,736,600
Oct 13, 2023 53.88 54.12 53.44 53.77 52.92 14,413,800
Oct 12, 2023 54.02 54.22 53.51 53.85 53.00 11,846,100
Oct 11, 2023 53.93 54.13 53.35 53.66 52.81 12,658,000
Oct 10, 2023 53.96 54.09 53.65 53.87 53.02 13,105,600
Oct 9, 2023 53.35 53.96 53.25 53.92 53.07 10,163,600
Oct 6, 2023 52.99 53.75 52.74 53.45 52.61 15,665,500
Oct 5, 2023 53.40 53.47 52.58 53.07 52.23 14,929,400
Oct 4, 2023 53.66 53.85 53.22 53.45 52.61 17,009,000
Oct 3, 2023 0.39 Dividend
Oct 3, 2023 53.86 53.89 53.35 53.65 52.80 15,700,600
Oct 2, 2023 53.84 54.40 53.81 54.39 53.15 13,934,000
Sep 29, 2023 54.16 54.20 53.50 53.76 52.53 13,951,200
Sep 28, 2023 53.37 54.19 53.35 53.88 52.65 17,204,400
Sep 27, 2023 52.89 53.37 52.53 53.20 51.99 15,845,500
Sep 26, 2023 53.18 53.30 52.58 52.71 51.51 15,618,400
Sep 25, 2023 53.46 53.68 53.16 53.48 52.26 14,224,400
Sep 22, 2023 53.40 53.83 53.20 53.57 52.35 17,869,500
Sep 21, 2023 53.41 54.10 52.85 53.34 52.12 37,436,100
Sep 20, 2023 55.95 56.05 55.44 55.50 54.23 12,219,900
Sep 19, 2023 56.18 56.21 55.46 55.84 54.57 10,748,500
Sep 18, 2023 56.01 56.28 55.83 56.11 54.83 11,825,000
Sep 15, 2023 56.31 56.39 55.54 56.04 54.76 43,939,000
Sep 14, 2023 56.42 56.47 56.08 56.37 55.08 15,760,300
Sep 13, 2023 56.32 56.53 56.08 56.28 55.00 13,092,200
Sep 12, 2023 56.65 56.86 56.34 56.39 55.10 13,916,100
Sep 11, 2023 56.72 56.97 56.44 56.84 55.54 15,842,300
Sep 8, 2023 56.76 57.07 56.56 56.67 55.38 13,992,000
Sep 7, 2023 56.97 57.09 56.66 56.79 55.49 14,762,000
Sep 6, 2023 57.10 57.47 57.07 57.16 55.86 11,380,400
Sep 5, 2023 57.82 57.82 57.23 57.26 55.95 13,885,000
Sep 1, 2023 57.39 58.19 57.39 57.84 56.52 14,078,200
Aug 31, 2023 57.10 57.53 56.89 57.35 56.04 22,619,700
Aug 30, 2023 56.63 56.91 56.54 56.81 55.51 12,145,400
Aug 29, 2023 56.35 56.80 56.11 56.56 55.27 17,859,100
Aug 28, 2023 55.89 56.28 55.68 56.20 54.92 15,189,900
Aug 25, 2023 55.25 55.87 55.25 55.70 54.43 15,731,800
Aug 24, 2023 56.32 56.48 55.21 55.24 53.98 17,586,400
Aug 23, 2023 55.61 56.20 55.40 55.98 54.70 18,250,000
Aug 22, 2023 55.48 55.82 55.28 55.46 54.19 15,666,000
Aug 21, 2023 55.20 55.79 55.15 55.44 54.17 18,283,200
Aug 18, 2023 54.63 55.46 54.62 55.04 53.78 28,833,600
Aug 17, 2023 54.44 55.84 54.37 54.73 53.48 45,278,000
Aug 16, 2023 53.19 53.52 52.87 52.96 51.75 26,470,200
Aug 15, 2023 53.62 53.73 53.18 53.35 52.13 20,173,400
Aug 14, 2023 53.80 54.13 53.72 53.88 52.65 20,707,300
Aug 11, 2023 53.35 53.95 53.19 53.79 52.56 14,342,200
Aug 10, 2023 53.41 54.14 53.17 53.37 52.15 16,329,500
Aug 9, 2023 52.90 53.45 52.66 52.99 51.78 18,765,500
Aug 8, 2023 52.66 53.13 52.36 53.06 51.85 12,224,800
Aug 7, 2023 52.97 53.07 52.68 53.01 51.80 11,327,900
Aug 4, 2023 52.88 53.32 52.54 52.63 51.43 12,266,700
Aug 3, 2023 52.49 53.27 52.24 53.15 51.94 15,186,400
Aug 2, 2023 52.38 53.11 52.32 52.58 51.38 17,693,700
Aug 1, 2023 52.57 52.78 52.31 52.66 51.46 15,286,200
Jul 31, 2023 51.84 52.18 51.74 52.04 50.85 14,193,500
Jul 28, 2023 52.06 52.42 51.77 52.09 50.90 27,491,300
Jul 27, 2023 53.60 53.89 52.86 53.00 51.79 15,795,500
Jul 26, 2023 53.54 53.65 52.96 53.22 52.01 13,563,700
Jul 25, 2023 53.19 53.76 53.11 53.60 52.38 16,136,600
Jul 24, 2023 52.69 53.31 52.67 53.11 51.90 18,390,200
Jul 21, 2023 52.75 53.00 52.53 52.63 51.43 51,284,200
Jul 20, 2023 52.06 52.87 51.92 52.37 51.17 22,784,400
Jul 19, 2023 52.21 52.44 51.70 52.43 51.23 21,745,000
Jul 18, 2023 50.98 51.37 50.85 51.24 50.07 16,434,200
Jul 17, 2023 50.20 50.95 50.14 50.81 49.65 16,140,700
Jul 14, 2023 50.42 50.97 50.06 50.38 49.23 19,564,800
Jul 13, 2023 50.69 51.62 50.65 51.53 50.35 17,864,800
Jul 12, 2023 51.56 51.93 50.53 50.74 49.58 26,332,500
Jul 11, 2023 51.57 52.15 51.54 52.12 50.93 15,002,700
Jul 10, 2023 51.07 51.50 51.02 51.40 50.23 19,046,500
Jul 7, 2023 51.00 51.65 50.74 50.99 49.83 15,579,600
Jul 6, 2023 51.07 51.19 50.65 51.11 49.94 13,931,100
Jul 5, 2023 0.39 Dividend
Jul 5, 2023 50.97 51.57 50.93 51.51 50.33 14,950,500
Jul 3, 2023 51.36 51.83 51.33 51.82 50.26 7,338,300
Jun 30, 2023 51.88 52.26 51.52 51.74 50.18 18,186,300
Jun 29, 2023 50.86 51.27 50.82 51.21 49.66 14,246,000
Jun 28, 2023 50.78 51.02 50.44 50.87 49.34 11,387,600
Jun 27, 2023 50.31 51.04 50.25 50.86 49.33 12,981,000
Jun 26, 2023 50.31 50.80 50.18 50.21 48.69 13,032,100
Jun 23, 2023 50.64 50.72 50.09 50.33 48.81 16,540,300
Jun 22, 2023 50.65 51.14 50.43 51.12 49.58 14,993,800
Jun 21, 2023 51.38 51.40 50.82 50.85 49.32 16,939,600
Jun 20, 2023 51.94 52.08 51.47 51.55 49.99 20,138,000
Jun 16, 2023 52.20 52.41 51.93 52.07 50.50 37,133,300
Jun 15, 2023 50.91 52.07 50.83 51.93 50.36 22,496,900
Jun 14, 2023 50.80 51.22 50.63 50.96 49.42 16,630,700
Jun 13, 2023 50.69 50.94 50.45 50.80 49.27 24,035,500
Jun 12, 2023 49.92 50.51 49.67 50.48 48.96 15,495,000
Jun 9, 2023 49.53 49.97 49.37 49.66 48.16 12,173,400
Jun 8, 2023 49.92 50.00 49.57 49.68 48.18 13,289,100
Jun 7, 2023 49.70 50.14 49.65 49.78 48.28 15,950,600
Jun 6, 2023 49.79 49.91 49.14 49.81 48.31 16,029,600
Jun 5, 2023 50.22 50.58 50.04 50.21 48.69 13,964,100
Jun 2, 2023 49.87 50.25 49.73 50.02 48.51 19,153,700
Jun 1, 2023 49.76 50.09 49.26 49.74 48.24 17,817,000
May 31, 2023 49.91 50.03 49.61 49.67 48.17 51,990,300
May 30, 2023 49.99 50.49 49.74 50.17 48.66 19,074,800
May 26, 2023 49.11 50.09 49.11 49.86 48.36 19,825,600
May 25, 2023 47.77 49.23 47.72 49.03 47.55 21,717,000
May 24, 2023 48.95 49.00 48.17 48.41 46.95 15,452,900
May 23, 2023 48.61 49.35 48.60 48.91 47.43 17,645,900
May 22, 2023 49.11 49.23 48.77 48.82 47.35 18,667,500
May 19, 2023 48.43 49.34 48.40 49.13 47.65 28,561,700
May 18, 2023 45.76 48.25 45.70 48.20 46.75 41,475,700
May 17, 2023 47.15 47.76 47.01 47.63 46.19 29,326,000
May 16, 2023 47.24 47.33 46.80 46.92 45.50 16,496,300
May 15, 2023 46.80 47.26 46.56 47.10 45.68 13,204,400
May 12, 2023 46.28 46.81 46.28 46.71 45.30 14,094,800
May 11, 2023 46.83 46.85 46.20 46.37 44.97 12,521,900
May 10, 2023 46.70 46.93 46.15 46.71 45.30 15,625,100
May 9, 2023 45.98 46.52 45.92 46.47 45.07 15,221,900
May 8, 2023 46.44 46.52 46.09 46.34 44.94 12,000,000
May 5, 2023 46.12 46.36 45.92 46.25 44.85 14,315,100
May 4, 2023 45.77 45.93 45.56 45.70 44.32 17,748,900
May 3, 2023 46.42 46.55 45.86 45.96 44.57 20,765,700
May 2, 2023 46.91 47.08 46.06 46.36 44.96 20,175,100
May 1, 2023 47.20 47.52 47.13 47.34 45.91 13,122,300
Apr 28, 2023 46.69 47.26 46.61 47.25 45.82 19,662,000
Apr 27, 2023 46.78 46.80 45.97 46.56 45.16 22,845,400
Apr 26, 2023 46.76 46.85 46.43 46.54 45.14 22,390,500
Apr 25, 2023 47.37 47.43 46.81 47.09 45.67 20,281,600
Apr 24, 2023 47.05 47.45 47.00 47.39 45.96 17,359,900
Apr 21, 2023 46.57 47.12 46.24 47.03 45.61 20,861,000
Apr 20, 2023 47.61 47.65 46.36 46.58 45.17 39,769,400

Related Tickers

HPE Hewlett Packard Enterprise Company
16.79
-1.47%
 
NOK Nokia Oyj
3.5200
+2.03%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.10
+0.79%
 
JNPR Juniper Networks, Inc.
36.06
-0.28%
 
CIEN Ciena Corporation
43.56
-0.48%
 
MSI Motorola Solutions, Inc.
339.65
+0.06%
 
CRDO Credo Technology Group Holding Ltd
16.92
-5.95%
 
EXTR Extreme Networks, Inc.
10.97
+0.27%
 
ZBRA Zebra Technologies Corporation
268.07
-1.82%
 
LITE Lumentum Holdings Inc.
41.74
-1.65%