1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Cisco Systems Inc (CSCO)
  7. Historical

CSCO

Cisco Systems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cisco Systems Inc CSCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.67 1.22% 55.81 16:57:47
Open Price Low Price High Price Close Price Prev Close
55.56 55.40 56.3494 55.81 55.14
more quote information »

CSCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.2956.349454.8155.5712,501,6910.520.94%
1 Month55.784156.349452.9854.9914,446,4180.02590.05%
3 Months55.53560.2752.9856.6015,915,3360.2750.5%
6 Months51.7660.2750.1054.6416,912,1774.057.82%
1 Year38.4060.2735.2849.3919,399,71617.4145.34%
3 Years44.5760.2732.4147.2021,379,95311.2425.22%
5 Years30.5960.2729.1243.4221,268,92925.2282.45%

CSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 55.14 0.03 0.05% 55.11 55.415 54.81 10,215,675
Oct 22 2021 55.11 -0.58 -1.04% 55.64 55.86 54.94 14,948,720
Oct 21 2021 55.69 -0.51 -0.91% 56.04 56.12 55.525 12,595,152
Oct 20 2021 56.20 0.46 0.83% 55.80 56.23 55.80 11,609,526
Oct 19 2021 55.74 0.55 1.0% 55.29 55.78 55.03 13,139,382
Oct 18 2021 55.19 -0.06 -0.11% 55.04 55.49 54.57 10,868,356
Oct 15 2021 55.25 -0.40 -0.72% 55.8876 55.8699 54.96 15,202,074
Oct 14 2021 55.65 1.03 1.89% 55.09 55.85 54.98 14,455,091
Oct 13 2021 54.62 0.34 0.63% 54.32 54.75 54.08 13,736,972
Oct 12 2021 54.28 -0.65 -1.18% 54.99 55.06 54.07 14,239,501
Oct 11 2021 54.93 -0.15 -0.27% 55.25 55.38 54.90 8,114,245
Oct 08 2021 55.08 0.06 0.11% 55.22 55.30 54.75 9,255,507
Oct 07 2021 55.02 1.08 2.0% 54.493 55.395 54.42 14,700,478
Oct 06 2021 53.94 -0.75 -1.37% 54.34 54.38 52.98 26,333,767
Oct 05 2021 54.69 0.46 0.85% 54.13 55.025 54.13 13,945,483
Oct 04 2021 54.23 -0.91 -1.65% 54.50 54.66 53.96 17,076,707
Oct 01 2021 55.14 0.71 1.3% 54.60 55.41 54.04 18,337,100
Sep 30 2021 54.43 -1.05 -1.89% 55.80 55.90 54.41 18,552,753
Sep 29 2021 55.48 -0.04 -0.07% 55.615 55.98 55.34 14,050,419
Sep 28 2021 55.52 -0.70 -1.25% 55.7841 55.985 55.41 17,551,460
Sep 27 2021 56.22 -0.51 -0.9% 56.46 56.67 56.05 13,856,685
See More Historical Prices »


Your Recent History
NASDAQ
CSCO
Cisco Syst..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.