Cisco Systems Inc (CSCO) Historical Stock Data

47.38 ↑0.62 (1.33%)
As of July 12, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, CSCO is up 0.22% a day on average. There have been 19 days where Cisco Systems Inc closed green and 11 days where CSCO closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1246.7847.38↑$0.60 (1.28%)46.6547.8620.93M
2024-07-1146.1846.76↑$0.59 (1.27%)46.1846.9119.75M
2024-07-1046.0646.27↑$0.22 (0.47%)45.8346.2918.74M
2024-07-0946.0045.80↓$0.20 (-0.43%)45.6546.1017.35M
2024-07-0846.3546.06↓$0.29 (-0.63%)45.9546.7819.32M
2024-07-0546.4346.65↑$0.22 (0.47%)46.3146.7614.69M
2024-07-0347.1547.09↓$0.06 (-0.13%)47.0447.528.12M
2024-07-0247.4047.28↓$0.12 (-0.25%)46.9647.7919.79M
2024-07-0147.4847.52↑$0.04 (0.08%)47.3547.8417.78M
2024-06-2847.5547.51↓$0.04 (-0.08%)47.3447.8623.92M
2024-06-2746.7847.45↑$0.67 (1.43%)46.7747.5116.54M
2024-06-2647.0646.86↓$0.20 (-0.42%)46.8047.4113.98M
2024-06-2547.2747.38↑$0.11 (0.23%)46.9947.8217.79M
2024-06-2447.4947.28↓$0.21 (-0.44%)47.0247.7819.08M
2024-06-2147.1047.29↑$0.19 (0.40%)47.0547.8465.51M
2024-06-2045.9146.72↑$0.81 (1.76%)45.8646.8725.60M
2024-06-1845.5045.97↑$0.47 (1.03%)45.5045.9917.62M
2024-06-1745.4045.69↑$0.29 (0.64%)44.9545.7116.38M
2024-06-1445.3245.68↑$0.36 (0.79%)44.9745.7115.27M
2024-06-1345.4245.52↑$0.10 (0.22%)45.1245.5516.15M
2024-06-1245.9945.62↓$0.37 (-0.80%)45.3946.0816.80M
2024-06-1145.6945.77↑$0.08 (0.18%)45.3645.9317.45M
2024-06-1045.8045.85↑$0.05 (0.11%)45.2745.8613.40M
2024-06-0745.9545.84↓$0.11 (-0.25%)45.7946.2915.73M
2024-06-0645.9446.23↑$0.29 (0.63%)45.7846.3915.46M
2024-06-0547.5246.02↓$1.50 (-3.16%)45.6447.6328.74M
2024-06-0446.6547.42↑$0.77 (1.65%)46.5147.6023.33M
2024-06-0346.7246.65↓$0.07 (-0.15%)46.2846.7723.29M
2024-05-3146.1446.50↑$0.36 (0.78%)46.0146.5739.27M
2024-05-3046.1046.12↑$0.02 (0.04%)46.0046.4619.90M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

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
a

$CSCO not worrying

0 Like Report