Cisco Systems Inc (CSCO) Historical Stock Data

48.59 ↓0.74 (-1.50%)
As of Market Close on December 6th, 2022.

Historical Data

In the past 30 trading days, CSCO is up 0.03% a day on average. There have been 14 days where Cisco Systems Inc closed green and 16 days where CSCO closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0649.4448.59↓$0.85 (-1.72%)48.2649.4415.44M
2022-12-0549.2349.33↑$0.10 (0.20%)49.1749.6412.94M
2022-12-0249.2349.70↑$0.47 (0.95%)48.9249.8412.31M
2022-12-0149.8849.97↑$0.09 (0.18%)49.6950.4618.51M
2022-11-3048.1749.72↑$1.55 (3.22%)47.9649.8322.88M
2022-11-2948.2548.28↑$0.03 (0.06%)47.8448.4113.78M
2022-11-2848.2948.08↓$0.21 (-0.43%)47.9248.4714.97M
2022-11-2548.7548.40↓$0.35 (-0.72%)48.3549.058.49M
2022-11-2348.4048.57↑$0.17 (0.35%)48.3348.9911.50M
2022-11-2248.0048.38↑$0.38 (0.79%)47.7648.4216.36M
2022-11-2147.6147.62↑$0.01 (0.02%)47.5648.2917.04M
2022-11-1846.9147.79↑$0.88 (1.88%)46.8748.0430.82M
2022-11-1746.1946.59↑$0.40 (0.87%)45.1646.8538.87M
2022-11-1644.9444.39↓$0.55 (-1.22%)44.3044.9821.56M
2022-11-1545.0444.90↓$0.14 (-0.31%)44.4545.2419.31M
2022-11-1444.8344.74↓$0.09 (-0.21%)44.6845.4420.06M
2022-11-1145.1844.79↓$0.39 (-0.86%)43.9245.3225.06M
2022-11-1045.7045.66↓$0.04 (-0.09%)44.6545.8123.38M
2022-11-0944.5143.91↓$0.60 (-1.35%)43.8944.7117.35M
2022-11-0844.6944.61↓$0.08 (-0.18%)44.1845.3517.22M
2022-11-0744.8344.55↓$0.28 (-0.63%)44.4144.9818.56M
2022-11-0444.5044.52↑$0.02 (0.04%)43.8345.0819.65M
2022-11-0344.0343.85↓$0.18 (-0.41%)43.3944.1515.37M
2022-11-0245.4744.57↓$0.90 (-1.98%)44.5546.2114.35M
2022-11-0145.5845.46↓$0.12 (-0.26%)45.0645.7812.09M
2022-10-3145.3145.43↑$0.13 (0.28%)45.0645.6415.67M
2022-10-2844.6945.64↑$0.95 (2.13%)44.6545.7117.95M
2022-10-2744.7744.42↓$0.35 (-0.78%)44.3645.0816.13M
2022-10-2644.9344.38↓$0.55 (-1.22%)44.2845.2320.05M
2022-10-2543.3444.36↑$1.02 (2.35%)43.2344.4019.13M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

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

0 Like Report
4texin

$CSCO green is good

0 Like Report
delaina

$CSCO Sleep well my bulls
sleep well

0 Like Report