CSCO

Cisco Systems Historical Data

CSCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 56.23 0.08 0.14% 56.2965 56.82 55.665 26,241,284
Dec 02 2021 56.15 1.12 2.04% 55.14 56.6099 55.08 22,410,583
Dec 01 2021 55.03 0.19 0.35% 55.56 56.38 54.93 24,122,499
Nov 30 2021 54.84 -0.92 -1.65% 55.58 55.60 54.15 45,130,283
Nov 29 2021 55.76 1.09 1.99% 55.14 56.19 54.83 25,723,875
Nov 26 2021 54.67 0.00 +0.00% 54.46 55.19 54.46 0
Nov 26 2021 54.67 -0.87 -1.57% 54.46 55.19 54.46 16,730,277
Nov 25 2021 55.54 0.00 +0.00% 55.20 55.7468 55.15 0
Nov 24 2021 55.54 0.24 0.43% 55.20 55.7468 55.15 19,324,938
Nov 23 2021 55.30 0.70 1.28% 54.56 55.5701 54.496 23,728,433
Nov 22 2021 54.60 1.35 2.54% 53.30 55.53 53.30 40,047,057
Nov 19 2021 53.25 -0.38 -0.71% 53.545 53.69 52.78 30,017,813
Nov 18 2021 53.63 -3.13 -5.51% 52.73 53.93 51.08 70,903,137
Nov 17 2021 56.76 0.00 +0.00% 56.61 57.14 56.27 0
Nov 17 2021 56.76 -0.24 -0.42% 56.61 57.14 56.27 31,114,255
Nov 16 2021 57.00 -0.27 -0.47% 57.24 58.08 56.925 20,691,290
Nov 15 2021 57.27 0.45 0.79% 57.04 57.70 56.83 19,038,054
Nov 12 2021 56.82 0.06 0.11% 56.97 57.15 56.31 16,643,724
Nov 11 2021 56.76 -1.01 -1.75% 57.57 57.75 56.69 17,436,645
Nov 10 2021 57.77 0.33 0.57% 57.90 58.6206 57.685 17,861,836
Nov 09 2021 57.44 0.44 0.77% 57.07 57.6299 56.90 14,445,042
Nov 08 2021 57.00 -0.07 -0.12% 57.13 57.52 56.59 15,041,861
Nov 05 2021 57.07 0.00 +0.00% 57.40 57.80 56.93 0
Nov 05 2021 57.07 -0.05 -0.09% 57.40 57.80 56.93 15,634,716
Nov 04 2021 57.12 -0.53 -0.92% 57.68 57.69 56.555 18,065,282
Nov 03 2021 57.65 0.03 0.05% 57.58 57.92 57.125 13,217,228
Nov 02 2021 57.62 1.52 2.71% 56.44 57.87 56.28 22,136,493
Nov 01 2021 56.10 0.13 0.23% 55.8691 56.25 55.50 14,319,089
Oct 29 2021 55.97 -0.27 -0.48% 56.315 56.58 55.86 13,550,171
Oct 28 2021 56.24 0.06 0.11% 56.24 56.685 55.89 11,204,971
Oct 27 2021 56.18 0.37 0.66% 56.13 56.72 55.94 16,273,927
Oct 26 2021 55.81 0.67 1.22% 55.56 56.3494 55.40 15,249,947
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
Sep 24 2021 56.73 0.04 0.07% 56.4468 56.81 56.27 13,263,996
Sep 23 2021 56.69 1.17 2.11% 55.64 56.88 55.65 16,259,521
Sep 22 2021 55.52 0.26 0.47% 55.86 56.13 55.37 17,853,283
Sep 21 2021 55.26 -0.63 -1.13% 55.96 56.36 55.24 18,694,378
Sep 20 2021 55.89 -0.96 -1.69% 56.38 56.40 55.29 21,902,021
Sep 17 2021 56.85 -0.48 -0.84% 57.39 57.45 56.47 40,207,549
Sep 16 2021 57.33 -0.23 -0.4% 58.3093 58.82 57.125 24,020,358
Sep 15 2021 57.56 -0.31 -0.54% 57.78 59.57 57.06 37,321,786
Sep 14 2021 57.87 -0.23 -0.4% 58.24 58.47 57.66 12,806,733
Sep 13 2021 58.10 0.21 0.36% 58.16 58.53 57.725 13,540,633
Sep 10 2021 57.89 -0.71 -1.21% 58.68 58.9484 57.82 13,646,964
Sep 09 2021 58.60 -0.08 -0.14% 58.44 58.94 58.25 14,953,871
Sep 08 2021 58.68 -0.20 -0.34% 58.55 58.93 58.49 13,082,950
Sep 07 2021 58.88 -0.54 -0.91% 59.30 59.365 58.75 15,405,251


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.