Cisco Systems Inc (CSCO) Historical Stock Data
47.86 ↓0.24 (-0.50%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CSCO is down -0.26% a day on average. There have been 16 days where Cisco Systems Inc closed green and 14 days where CSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 47.64 | 47.86 | ↑$0.22 (0.46%) | 47.61 | 48.28 | 14.66M |
| 2024-04-25 | 48.78 | 48.10 | ↓$0.68 (-1.39%) | 47.85 | 48.93 | 18.78M |
| 2024-04-24 | 48.05 | 48.35 | ↑$0.30 (0.62%) | 47.92 | 48.38 | 14.83M |
| 2024-04-23 | 48.14 | 48.32 | ↑$0.18 (0.37%) | 48.06 | 48.46 | 16.25M |
| 2024-04-22 | 48.49 | 48.14 | ↓$0.35 (-0.72%) | 48.00 | 48.59 | 20.14M |
| 2024-04-19 | 48.39 | 48.32 | ↓$0.07 (-0.14%) | 48.03 | 48.43 | 20.96M |
| 2024-04-18 | 48.41 | 48.11 | ↓$0.30 (-0.62%) | 47.88 | 48.41 | 13.08M |
| 2024-04-17 | 48.00 | 47.79 | ↓$0.21 (-0.44%) | 47.71 | 48.28 | 14.41M |
| 2024-04-16 | 48.47 | 47.92 | ↓$0.55 (-1.13%) | 47.84 | 48.51 | 14.23M |
| 2024-04-15 | 49.72 | 48.24 | ↓$1.48 (-2.98%) | 48.20 | 49.79 | 20.31M |
| 2024-04-12 | 49.21 | 48.49 | ↓$0.72 (-1.46%) | 48.44 | 49.23 | 16.42M |
| 2024-04-11 | 49.32 | 49.53 | ↑$0.21 (0.43%) | 49.00 | 49.59 | 15.70M |
| 2024-04-10 | 49.73 | 49.21 | ↓$0.52 (-1.05%) | 48.81 | 49.77 | 20.03M |
| 2024-04-09 | 48.84 | 50.01 | ↑$1.17 (2.40%) | 48.52 | 50.20 | 26.70M |
| 2024-04-08 | 48.19 | 48.24 | ↑$0.05 (0.10%) | 48.16 | 48.66 | 15.37M |
| 2024-04-05 | 47.96 | 48.55 | ↑$0.59 (1.23%) | 47.89 | 48.67 | 18.66M |
| 2024-04-04 | 49.09 | 48.11 | ↓$0.98 (-2.00%) | 48.04 | 49.55 | 17.37M |
| 2024-04-03 | 48.80 | 48.74 | ↓$0.06 (-0.12%) | 48.66 | 49.22 | 22.20M |
| 2024-04-02 | 49.96 | 49.36 | ↓$0.60 (-1.20%) | 49.15 | 50.09 | 16.41M |
| 2024-04-01 | 49.96 | 50.04 | ↑$0.08 (0.16%) | 49.87 | 50.20 | 15.14M |
| 2024-03-28 | 49.89 | 49.91 | ↑$0.02 (0.04%) | 49.81 | 50.20 | 18.14M |
| 2024-03-27 | 49.77 | 49.77 | ↑$0.00 (0.00%) | 49.41 | 49.90 | 17.23M |
| 2024-03-26 | 49.55 | 49.55 | ↑$0.00 (0.00%) | 49.48 | 49.81 | 13.84M |
| 2024-03-25 | 49.56 | 49.68 | ↑$0.12 (0.24%) | 49.29 | 49.76 | 16.19M |
| 2024-03-22 | 50.05 | 49.78 | ↓$0.27 (-0.54%) | 49.72 | 50.10 | 15.02M |
| 2024-03-21 | 49.71 | 49.88 | ↑$0.17 (0.34%) | 49.56 | 50.19 | 26.10M |
| 2024-03-20 | 49.04 | 49.55 | ↑$0.51 (1.04%) | 48.94 | 49.58 | 18.55M |
| 2024-03-19 | 49.12 | 49.14 | ↑$0.02 (0.04%) | 48.97 | 49.60 | 19.60M |
| 2024-03-18 | 49.22 | 49.27 | ↑$0.05 (0.10%) | 48.98 | 49.66 | 17.41M |
| 2024-03-15 | 49.79 | 48.93 | ↓$0.86 (-1.73%) | 48.90 | 49.96 | 57.05M |
Create an account or log in to view more rows.
$CSCO gets me every time lol
$CSCO gets me every time lol
$CSCO day trade is ok to buy here but sell later
$CSCO i need more
$CSCO not worrying
$CSCO nothing drops
$CSCO the catalyst we need !
$CSCO pressure
$CSCO FYI - leaning bullish
$CSCO id rather have a dip then rip than a gap and crap