CSCO

Cisco Systems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
1.14 2.66% 44.07 20:00:00
Open Price Low Price High Price Close Price Prev Close
43.44 43.24 44.215 44.10 42.93
more quote information »

CSCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.3644.2842.71543.4334,279,7420.711.64%
1 Month45.1246.0942.5744.2026,011,842-1.05-2.33%
3 Months56.1756.1941.0247.3024,708,266-12.10-21.54%
6 Months62.4164.266741.0252.1823,156,587-18.34-29.39%
1 Year52.9464.266741.0254.0220,556,431-8.87-16.75%
3 Years57.2564.266732.4148.0821,483,423-13.18-23.02%
5 Years32.2264.266730.3646.2121,609,43011.8536.78%

CSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 44.10 1.17 2.73% 43.44 44.215 43.24 30,541,524
Jun 23 2022 42.93 -0.64 -1.47% 43.41 43.46 42.715 34,374,922
Jun 22 2022 43.57 -0.57 -1.29% 43.47 44.115 43.17 19,930,113
Jun 21 2022 44.14 0.75 1.73% 43.805 44.28 43.70 23,289,383
Jun 17 2022 43.39 0.07 0.16% 43.36 44.00 43.24 59,524,903
Jun 16 2022 43.32 -0.48 -1.1% 42.81 43.4099 42.81 27,040,268
Jun 15 2022 43.80 0.89 2.07% 43.37 44.425 43.0999 22,518,204
Jun 14 2022 42.91 -0.33 -0.76% 43.63 43.70 42.57 22,485,008
Jun 13 2022 43.24 -0.25 -0.57% 43.06 43.84 42.92 29,048,273
Jun 10 2022 43.49 -0.77 -1.74% 43.80 43.99 43.29 20,262,937
Jun 09 2022 44.26 -0.66 -1.47% 44.76 45.27 44.24 18,415,124
Jun 08 2022 44.92 -0.65 -1.43% 45.46 45.63 44.88 16,259,090
Jun 07 2022 45.57 0.24 0.53% 44.88 45.65 44.715 14,664,783
Jun 06 2022 45.33 0.08 0.18% 45.603 46.09 45.125 12,637,387
Jun 03 2022 45.25 -0.54 -1.18% 45.55 45.74 45.12 17,945,110
Jun 02 2022 45.79 0.56 1.24% 45.18 45.80 44.895 20,545,554
Jun 01 2022 45.23 0.18 0.4% 45.55 45.80 44.765 20,663,989
May 31 2022 45.05 -0.57 -1.25% 45.27 45.605 44.735 64,733,373
May 30 2022 45.62 0.00 0.0% 45.62 45.62 45.62 0
May 27 2022 45.62 0.63 1.4% 45.12 45.64 44.95 23,875,220
May 26 2022 44.99 0.99 2.25% 44.05 45.5256 44.05 28,289,079
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.