CSCO

Cisco Systems Historical Data

Company Name Stock Ticker Symbol Market Type
Cisco Systems Inc CSCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 0.26% 49.85 07:47:14
Open Price Low Price High Price Close Price Prev Close
49.72
more quote information »

CSCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.7549.8347.8448.8916,791,7841.102.26%
1 Month44.0349.8343.419846.2020,868,9925.8213.22%
3 Months44.7649.8338.60543.6420,074,9895.0911.37%
6 Months45.5550.0038.60544.1819,979,6794.309.44%
1 Year55.5664.266738.60549.5221,585,133-5.71-10.28%
3 Years45.2564.266732.4147.4021,652,7524.6010.17%
5 Years37.0964.266732.4147.1121,679,62512.7634.4%

CSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 49.72 1.44 2.98% 48.17 49.83 47.96 29,918,484
Nov 29 2022 48.28 0.20 0.42% 48.25 48.41 47.84 13,779,325
Nov 28 2022 48.08 -0.32 -0.66% 48.29 48.47 47.92 14,976,742
Nov 25 2022 48.40 -0.17 -0.35% 48.75 49.05 48.345 8,492,585
Nov 23 2022 48.57 0.19 0.39% 48.40 48.99 48.32 12,064,875
Nov 22 2022 48.38 0.76 1.6% 48.00 48.42 47.76 16,365,923
Nov 21 2022 47.62 -0.17 -0.36% 47.61 48.29 47.56 17,008,604
Nov 18 2022 47.79 1.20 2.58% 46.91 48.04 46.86 30,841,691
Nov 17 2022 46.59 2.20 4.96% 46.188 46.845 45.1601 38,887,032
Nov 16 2022 44.39 -0.51 -1.14% 44.94 44.98 44.301 24,873,981
Nov 15 2022 44.90 0.16 0.36% 45.01 45.24 44.445 19,317,918
Nov 14 2022 44.74 -0.05 -0.11% 44.832 45.44 44.68 21,091,015
Nov 11 2022 44.79 -0.87 -1.91% 45.18 45.2525 43.94 25,961,001
Nov 10 2022 45.66 1.75 3.99% 45.70 45.705 44.653 27,194,267
Nov 09 2022 43.91 -0.70 -1.57% 44.51 44.72 43.89 19,310,501
Nov 08 2022 44.61 0.06 0.13% 44.69 45.35 44.18 17,502,253
Nov 07 2022 44.55 0.03 0.07% 44.832 44.98 44.405 21,381,604
Nov 04 2022 44.52 0.67 1.53% 44.50 45.08 43.8315 19,648,065
Nov 03 2022 43.85 -0.72 -1.62% 44.03 44.08 43.4198 17,894,973
Nov 02 2022 44.57 -0.89 -1.96% 45.47 46.21 44.55 15,309,096
Nov 01 2022 45.46 0.03 0.07% 45.58 45.79 45.06 12,088,817
See More Historical Prices ยป