Quantcast
CSCO

Cisco Systems, Inc. Common Stock Historical Stock Prices

$38.21
*  
1.10
2.8%
Get CSCO Alerts
*Delayed - data as of Apr. 1, 2020 12:44 ET  -  Find a broker to begin trading CSCO now
Exchange:NASDAQ
Industry: Technology
View:    CSCO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2019 TO 31-MAR-2020

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:44 38.17 38.86 37.8742 38.21 10,109,562
03/31/2020 40.13 40.415 39.11 39.31 26,019,850
03/30/2020 39.45 40.485 38.96 40.32 27,120,330
03/27/2020 39.21 40.15 38.41 38.82 31,278,580
03/26/2020 37.97 40.92 37.3664 40.58 38,487,230
03/25/2020 38.65 39.95 37.5 37.67 42,873,920
03/24/2020 36.405 38.68 35.54 38.6 48,235,610
03/23/2020 35.51 35.82 33.74 34.6 39,823,400
03/20/2020 38.27 38.47 35.4 35.6 48,582,550
03/19/2020 37.05 39.32 36.15 37.71 58,319,650
03/18/2020 33.76 37.71 33.31 37.12 56,904,270
03/17/2020 34.7 36.25 33.6 35.5 41,572,400
03/16/2020 33.23 36.99 32.4001 33.71 44,211,290
03/13/2020 35.18 37.68 33.33 37.64 53,859,600
03/12/2020 34.5 35.82 33 33.2 51,855,310
03/11/2020 39.02 39.16 36.37 37.05 63,608,530
03/10/2020 39.248 40.145 37.87 40.08 50,536,520
03/09/2020 36.9 39.56 36.29 37.96 61,535,330
03/06/2020 38 39.95 37.8 39.68 48,605,590
03/05/2020 40.17 40.51 39.29 39.57 30,255,900
03/04/2020 40.72 41.45 39.8 41.39 30,022,090
03/03/2020 41.26 41.9 39.71 40.04 49,294,740
03/02/2020 40.15 41.19 38.92 41.17 48,864,270
02/28/2020 38.7 40.55 38.35 39.93 80,194,000
02/27/2020 41.28 42.095 40.01 40.04 51,442,850
02/26/2020 42.97 43.3775 41.94 42.16 38,528,930
02/25/2020 44.05 44.21 42.07 42.74 48,024,750
02/24/2020 45 45.68 44 44 35,295,920
02/21/2020 46.73 46.85 46.05 46.295 20,031,420
02/20/2020 46.09 46.96 45.9 46.85 20,416,660
02/19/2020 46.69 46.81 45.9 46.29 27,626,380
02/18/2020 46.82 46.85 46.29 46.59 18,550,360
02/14/2020 47.16 47.22 46.48 46.97 26,747,250
02/13/2020 47.15 47.67 46.58 47.32 47,044,720
02/12/2020 49.43 50.28 49.4 49.93 31,686,170
02/11/2020 49.39 49.714 48.8646 49.13 23,168,270
02/10/2020 47.99 48.89 47.88 48.87 19,012,720
02/07/2020 48.6 48.77 47.87 47.97 16,807,740
02/06/2020 48.69 48.82 48.22 48.69 9,814,844
02/05/2020 48.33 48.6 48.15 48.45 17,042,330
02/04/2020 47.22 47.7074 47.11 47.62 13,947,270
02/03/2020 46.4 46.825 46.21 46.53 15,383,530
01/31/2020 46.99 47 45.84 45.97 20,069,930
01/30/2020 46.54 47.27 46.26 47.24 14,822,580
01/29/2020 47.97 47.98 46.93 47.05 14,289,780
01/28/2020 47.52 47.965 47.5033 47.77 14,035,050
01/27/2020 47.89 48.07 47.27 47.47 20,665,990
01/24/2020 49.22 49.48 48.5433 48.85 14,066,910
01/23/2020 49 49.175 48.413 49 16,767,690
01/22/2020 49.28 49.53 49.04 49.06 15,185,990
01/21/2020 48.96 49.2 48.67 48.8 21,771,750
01/17/2020 49.31 49.54 48.87 49.02 27,176,170
01/16/2020 48.38 49.08 48.23 49.05 20,094,930
01/15/2020 47.92 48.395 47.7649 48.01 16,289,440
01/14/2020 47.96 47.99 47.62 47.79 17,951,760
01/13/2020 47.31 47.98 47.299 47.97 18,243,200
01/10/2020 47.48 47.56 47.06 47.13 13,504,600
01/09/2020 47.79 47.88 47.07 47.32 18,211,200
01/08/2020 46.97 47.785 46.81 47.52 25,181,660
01/07/2020 47.72 47.72 47.1 47.49 16,566,640
01/06/2020 47.14 47.82 47.01 47.8 22,185,270
01/03/2020 47.91 48.135 47.48 47.63 15,587,710
01/02/2020 48.06 48.42 47.88 48.42 16,710,080
12/31/2019 47.54 47.98 47.41 47.96 14,894,740
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio