Cisco Systems Inc (CSCO) Historical Stock Data

49.91 ↑0.14 (0.28%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CSCO is up 0.12% a day on average. There have been 21 days where Cisco Systems Inc closed green and 9 days where CSCO closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2849.8949.91↑$0.02 (0.04%)49.8150.2018.14M
2024-03-2749.7749.77↑$0.00 (0.00%)49.4149.9017.23M
2024-03-2649.5549.55↑$0.00 (0.00%)49.4849.8113.84M
2024-03-2549.5649.68↑$0.12 (0.24%)49.2949.7616.19M
2024-03-2250.0549.78↓$0.27 (-0.54%)49.7250.1015.02M
2024-03-2149.7149.88↑$0.17 (0.34%)49.5650.1926.10M
2024-03-2049.0449.55↑$0.51 (1.04%)48.9449.5818.55M
2024-03-1949.1249.14↑$0.02 (0.04%)48.9749.6019.60M
2024-03-1849.2249.27↑$0.05 (0.10%)48.9849.6617.41M
2024-03-1549.7948.93↓$0.86 (-1.73%)48.9049.9657.05M
2024-03-1450.2749.79↓$0.48 (-0.95%)49.6050.3517.24M
2024-03-1350.0350.11↑$0.08 (0.16%)49.8350.1516.67M
2024-03-1250.5450.07↓$0.47 (-0.94%)49.8950.5517.59M
2024-03-1149.7250.22↑$0.50 (1.01%)49.5850.3017.71M
2024-03-0848.8749.50↑$0.63 (1.29%)48.8549.7819.31M
2024-03-0749.4448.90↓$0.54 (-1.09%)48.8349.4821.22M
2024-03-0648.9849.17↑$0.19 (0.39%)48.9749.4115.95M
2024-03-0549.0448.95↓$0.09 (-0.18%)48.5749.0718.10M
2024-03-0448.3749.13↑$0.76 (1.57%)48.2349.4725.21M
2024-03-0148.1148.40↑$0.29 (0.60%)47.6648.4218.50M
2024-02-2948.1948.37↑$0.18 (0.37%)48.1348.4822.96M
2024-02-2848.2048.06↓$0.14 (-0.29%)48.0148.4814.63M
2024-02-2748.1548.31↑$0.16 (0.33%)48.0248.4512.51M
2024-02-2648.8548.40↓$0.45 (-0.92%)48.3648.9013.02M
2024-02-2348.6248.86↑$0.24 (0.49%)48.5049.1413.14M
2024-02-2248.2748.57↑$0.30 (0.62%)48.1548.7022.02M
2024-02-2148.4548.48↑$0.03 (0.06%)47.9048.5215.99M
2024-02-2047.9748.28↑$0.31 (0.65%)47.8548.4726.40M
2024-02-1648.7548.44↓$0.31 (-0.64%)48.3949.0824.91M
2024-02-1548.2649.06↑$0.81 (1.67%)48.1949.6942.76M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

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

0 Like Report
a

$CSCO not worrying

0 Like Report
AppleBigTech

$CSCO id rather have a dip then rip than a gap and crap

0 Like Report