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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 65.69 | 65.84 | ↑$0.16 (0.24%) | 65.38 | 66.34 | 22.66M |
| 2025-06-17 | 65.64 | 65.33 | ↓$0.31 (-0.46%) | 65.02 | 66.15 | 18.84M |
| 2025-06-16 | 65.19 | 65.51 | ↑$0.32 (0.49%) | 64.85 | 65.62 | 16.88M |
| 2025-06-13 | 64.59 | 64.09 | ↓$0.50 (-0.77%) | 63.93 | 64.73 | 14.63M |
| 2025-06-12 | 64.32 | 65.10 | ↑$0.78 (1.22%) | 64.11 | 65.21 | 15.16M |
| 2025-06-11 | 65.11 | 64.19 | ↓$0.92 (-1.41%) | 63.87 | 65.15 | 20.44M |
| 2025-06-10 | 66.01 | 65.15 | ↓$0.85 (-1.30%) | 64.81 | 66.08 | 17.21M |
| 2025-06-09 | 66.12 | 65.90 | ↓$0.21 (-0.33%) | 65.59 | 66.36 | 13.69M |
| 2025-06-06 | 65.32 | 66.06 | ↑$0.75 (1.14%) | 65.23 | 66.16 | 20.94M |
| 2025-06-05 | 64.48 | 64.62 | ↑$0.14 (0.22%) | 64.28 | 64.91 | 17.06M |
| 2025-06-04 | 64.66 | 64.39 | ↓$0.27 (-0.42%) | 64.35 | 64.89 | 14.77M |
| 2025-06-03 | 63.80 | 64.36 | ↑$0.56 (0.89%) | 63.72 | 64.46 | 15.16M |
| 2025-06-02 | 62.73 | 63.85 | ↑$1.13 (1.79%) | 62.71 | 63.88 | 15.81M |
| 2025-05-30 | 62.92 | 63.04 | ↑$0.12 (0.19%) | 62.30 | 63.18 | 25.83M |
| 2025-05-29 | 63.73 | 63.05 | ↓$0.68 (-1.07%) | 62.49 | 63.74 | 13.98M |
| 2025-05-28 | 63.89 | 63.34 | ↓$0.55 (-0.86%) | 63.25 | 63.99 | 13.80M |
| 2025-05-27 | 63.76 | 63.75 | ↓$0.01 (-0.02%) | 63.34 | 63.99 | 17.43M |
| 2025-05-23 | 62.71 | 63.11 | ↑$0.41 (0.65%) | 62.53 | 63.22 | 15.65M |
| 2025-05-22 | 63.41 | 63.36 | ↓$0.05 (-0.07%) | 62.95 | 63.72 | 15.64M |
| 2025-05-21 | 62.99 | 63.20 | ↑$0.21 (0.33%) | 62.97 | 63.91 | 15.60M |
| 2025-05-20 | 63.74 | 63.42 | ↓$0.31 (-0.49%) | 63.07 | 63.85 | 14.99M |
| 2025-05-19 | 63.43 | 63.92 | ↑$0.49 (0.77%) | 63.18 | 64.13 | 16.25M |
| 2025-05-16 | 63.91 | 63.62 | ↓$0.29 (-0.45%) | 62.98 | 64.03 | 30.29M |
| 2025-05-15 | 63.07 | 64.26 | ↑$1.19 (1.89%) | 62.92 | 65.75 | 60.71M |
| 2025-05-14 | 61.63 | 61.29 | ↓$0.34 (-0.55%) | 60.85 | 61.87 | 34.40M |
| 2025-05-13 | 61.68 | 61.78 | ↑$0.11 (0.17%) | 61.61 | 62.24 | 18.59M |
| 2025-05-12 | 61.61 | 61.67 | ↑$0.06 (0.10%) | 61.12 | 61.85 | 23.70M |
| 2025-05-09 | 60.66 | 59.77 | ↓$0.88 (-1.46%) | 59.44 | 60.83 | 17.48M |
| 2025-05-08 | 59.96 | 59.71 | ↓$0.24 (-0.41%) | 59.43 | 60.28 | 16.20M |
| 2025-05-07 | 59.20 | 59.57 | ↑$0.37 (0.62%) | 59.07 | 59.90 | 14.08M |
Create an account or log in to view more rows.
$CSCO come to papa
$CSCO we always finish green after a red week. Less go!
$CSCO let it ride
$CSCO nice!!!
$CSCO just waiting ….
$CSCO is anyone really buying this shit
$CSCO i am trading for a better future!
$CSCO gets me every time lol
$CSCO gets me every time lol
$CSCO day trade is ok to buy here but sell later