Cisco Systems Inc (CSCO)

47.82 +2.23  +4.88% NASDAQ May 29, 20:00 Delayed 2m USD

Cisco Systems Price:

47.82 for May 29, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1990. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 29, 2020 46.04 47.82 45.41 47.82 41.84M
May 28, 2020 45.90 46.46 45.37 45.60 20.03M
May 27, 2020 45.04 45.98 44.80 45.96 22.16M
May 26, 2020 45.78 45.80 44.68 44.84 21.78M
May 22, 2020 44.67 44.95 44.12 44.90 12.59M
May 21, 2020 45.45 45.66 44.56 44.64 18.67M
May 20, 2020 45.05 45.82 45.03 45.44 20.18M
May 19, 2020 44.83 44.98 44.41 44.60 24.35M
May 18, 2020 45.21 45.30 44.33 45.06 26.98M
May 15, 2020 42.93 44.38 42.85 44.27 30.57M
May 14, 2020 43.43 44.58 43.26 43.85 50.42M
May 13, 2020 43.41 43.57 41.31 41.95 36.99M
May 12, 2020 43.94 44.30 43.19 43.22 25.82M
May 11, 2020 42.78 43.65 42.60 43.32 26.18M
May 8, 2020 42.02 43.02 41.70 42.99 21.96M
May 7, 2020 41.59 41.76 41.22 41.37 20.17M
May 6, 2020 41.56 41.69 40.97 41.15 16.04M
May 5, 2020 41.61 41.92 41.39 41.46 15.06M
May 4, 2020 40.95 41.41 40.49 41.35 16.00M
May 1, 2020 41.72 41.81 40.76 40.92 22.10M
April 30, 2020 43.17 43.17 42.17 42.38 26.68M
April 29, 2020 43.35 43.48 42.93 43.34 17.43M
April 28, 2020 43.50 43.62 42.41 42.49 16.43M
April 27, 2020 42.70 43.22 42.58 43.06 17.94M
April 24, 2020 41.84 42.66 41.65 42.52 14.64M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 22.51 Feb 10 2016
Maximum 58.05 Jul 15 2019
Average 38.13
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.