Cisco Systems Inc (CSCO) Historical Stock Data

65.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CSCO is up 0.02% a day on average. There have been 15 days where Cisco Systems Inc closed green and 15 days where CSCO closed red.

DateOpenCloseChangeLowHighVolume
2025-06-1865.6965.84↑$0.16 (0.24%)65.3866.3422.66M
2025-06-1765.6465.33↓$0.31 (-0.46%)65.0266.1518.84M
2025-06-1665.1965.51↑$0.32 (0.49%)64.8565.6216.88M
2025-06-1364.5964.09↓$0.50 (-0.77%)63.9364.7314.63M
2025-06-1264.3265.10↑$0.78 (1.22%)64.1165.2115.16M
2025-06-1165.1164.19↓$0.92 (-1.41%)63.8765.1520.44M
2025-06-1066.0165.15↓$0.85 (-1.30%)64.8166.0817.21M
2025-06-0966.1265.90↓$0.21 (-0.33%)65.5966.3613.69M
2025-06-0665.3266.06↑$0.75 (1.14%)65.2366.1620.94M
2025-06-0564.4864.62↑$0.14 (0.22%)64.2864.9117.06M
2025-06-0464.6664.39↓$0.27 (-0.42%)64.3564.8914.77M
2025-06-0363.8064.36↑$0.56 (0.89%)63.7264.4615.16M
2025-06-0262.7363.85↑$1.13 (1.79%)62.7163.8815.81M
2025-05-3062.9263.04↑$0.12 (0.19%)62.3063.1825.83M
2025-05-2963.7363.05↓$0.68 (-1.07%)62.4963.7413.98M
2025-05-2863.8963.34↓$0.55 (-0.86%)63.2563.9913.80M
2025-05-2763.7663.75↓$0.01 (-0.02%)63.3463.9917.43M
2025-05-2362.7163.11↑$0.41 (0.65%)62.5363.2215.65M
2025-05-2263.4163.36↓$0.05 (-0.07%)62.9563.7215.64M
2025-05-2162.9963.20↑$0.21 (0.33%)62.9763.9115.60M
2025-05-2063.7463.42↓$0.31 (-0.49%)63.0763.8514.99M
2025-05-1963.4363.92↑$0.49 (0.77%)63.1864.1316.25M
2025-05-1663.9163.62↓$0.29 (-0.45%)62.9864.0330.29M
2025-05-1563.0764.26↑$1.19 (1.89%)62.9265.7560.71M
2025-05-1461.6361.29↓$0.34 (-0.55%)60.8561.8734.40M
2025-05-1361.6861.78↑$0.11 (0.17%)61.6162.2418.59M
2025-05-1261.6161.67↑$0.06 (0.10%)61.1261.8523.70M
2025-05-0960.6659.77↓$0.88 (-1.46%)59.4460.8317.48M
2025-05-0859.9659.71↓$0.24 (-0.41%)59.4360.2816.20M
2025-05-0759.2059.57↑$0.37 (0.62%)59.0759.9014.08M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

corner_fight4r

$CSCO we always finish green after a red week. Less go!

0 Like Report
rikutarii3

$CSCO is anyone really buying this shit

0 Like Report
rikishiiiii

$CSCO day trade is ok to buy here but sell later

0 Like Report