ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CSCO Cisco Systems Inc

47.755
-0.295 (-0.61%)
Last Updated: 13:16:00
Delayed by 15 minutes

CSCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2023 48.05 -0.42 -0.87% 48.06 48.18 47.78 17,812,464
Dec 01 2023 48.47 0.09 0.19% 48.28 48.77 48.02 18,717,705
Nov 30 2023 48.38 0.33 0.69% 48.23 48.50 47.9401 37,164,188
Nov 29 2023 48.05 0.20 0.42% 48.11 48.44 48.03 16,719,966
Nov 28 2023 47.85 -0.08 -0.17% 47.95 48.19 47.81 16,356,120
Nov 27 2023 47.93 -0.43 -0.89% 48.33 48.37 47.91 17,646,954
Nov 24 2023 48.36 0.28 0.58% 48.20 48.40 48.05 8,209,531
Nov 22 2023 48.08 0.28 0.59% 48.08 48.35 47.945 17,309,946
Nov 21 2023 47.80 -0.47 -0.97% 48.18 48.35 47.66 21,496,953
Nov 20 2023 48.27 0.52 1.08% 47.56 48.37 47.55 27,421,306
Nov 17 2023 47.755 -0.29 -0.59% 48.05 48.36 47.73 32,615,584
Nov 16 2023 48.04 -5.24 -9.83% 47.41 48.06 46.20 79,030,520
Nov 15 2023 53.28 0.11 0.21% 53.27 53.43 53.035 31,760,953
Nov 14 2023 53.17 0.94 1.8% 52.52 53.37 52.47 18,323,685
Nov 13 2023 52.23 -0.36 -0.68% 52.47 52.6401 52.09 14,931,085
Nov 10 2023 52.59 0.59 1.13% 52.25 52.63 51.93 18,369,120
Nov 09 2023 52.00 -1.00 -1.89% 52.12 52.57 51.75 21,036,480
Nov 08 2023 53.00 -0.13 -0.24% 53.39 53.50 52.77 13,632,724
Nov 07 2023 53.13 -0.16 -0.3% 53.30 53.44 52.97 15,148,403
Nov 06 2023 53.29 0.28 0.53% 52.97 53.30 52.875 15,428,730
Nov 03 2023 53.01 0.26 0.49% 53.22 53.45 52.63 17,644,969
Nov 02 2023 52.75 0.56 1.07% 52.32 52.80 52.18 17,452,573
Nov 01 2023 52.19 0.06 0.12% 52.10 52.28 51.80 14,299,130
Oct 31 2023 52.13 0.56 1.09% 51.75 52.17 51.68 13,509,143
Oct 30 2023 51.57 0.01 0.02% 51.35 51.64 51.09 13,322,280
Oct 27 2023 51.56 0.19 0.37% 51.64 52.15 51.40 13,333,627
Oct 26 2023 51.37 -1.03 -1.97% 51.87 52.125 51.3113 17,582,479
Oct 25 2023 52.40 -0.61 -1.15% 53.11 53.37 52.325 14,379,215
Oct 24 2023 53.01 0.81 1.55% 52.21 53.05 52.055 14,790,677
Oct 23 2023 52.20 -0.73 -1.38% 52.82 52.85 52.16 18,177,692
Oct 20 2023 52.93 -0.39 -0.73% 53.39 53.59 52.80 23,888,416
Oct 19 2023 53.32 -0.45 -0.84% 53.76 53.93 53.20 16,321,827
Oct 18 2023 53.77 -0.17 -0.32% 53.79 54.185 53.60 13,085,494
Oct 17 2023 53.94 -0.22 -0.41% 53.79 53.98 53.17 17,105,028
Oct 16 2023 54.16 0.39 0.73% 54.07 54.585 54.0404 11,734,552
Oct 13 2023 53.77 -0.08 -0.15% 53.88 54.12 53.44 14,413,850
Oct 12 2023 53.85 0.19 0.35% 54.02 54.22 53.51 11,845,367
Oct 11 2023 53.66 -0.21 -0.39% 53.93 54.125 53.345 12,657,287
Oct 10 2023 53.87 -0.05 -0.09% 53.96 54.09 53.65 13,105,347
Oct 09 2023 53.92 0.47 0.88% 53.35 53.96 53.25 10,163,543
Oct 06 2023 53.45 0.38 0.72% 52.99 53.745 52.7371 15,665,484
Oct 05 2023 53.07 -0.38 -0.71% 53.35 53.47 52.58 14,929,497
Oct 04 2023 53.45 -0.20 -0.37% 53.66 53.845 53.22 17,008,747
Oct 03 2023 53.65 -0.74 -1.36% 53.76 53.89 53.35 15,699,724
Oct 02 2023 54.39 0.63 1.17% 53.85 54.40 53.81 13,932,728
Sep 29 2023 53.76 -0.12 -0.22% 54.16 54.20 53.5049 13,996,507
Sep 28 2023 53.88 0.68 1.28% 53.37 54.19 53.35 17,211,701
Sep 27 2023 53.20 0.49 0.93% 52.89 53.37 52.53 15,845,003
Sep 26 2023 52.71 -0.77 -1.44% 53.18 53.295 52.58 15,618,307
Sep 25 2023 53.48 -0.09 -0.17% 53.46 53.68 53.16 14,211,325
Sep 22 2023 53.57 0.23 0.43% 53.455 53.82 53.20 17,869,640
Sep 21 2023 53.34 -2.16 -3.89% 53.41 54.10 52.85 37,436,881
Sep 20 2023 55.50 -0.34 -0.61% 55.95 56.05 55.435 12,221,290
Sep 19 2023 55.84 -0.27 -0.48% 56.18 56.21 55.46 10,746,415
Sep 18 2023 56.11 0.07 0.12% 56.01 56.275 55.83 11,823,517
Sep 15 2023 56.04 -0.33 -0.59% 56.31 56.39 55.54 43,923,020
Sep 14 2023 56.37 0.09 0.16% 56.42 56.47 56.08 15,759,995
Sep 13 2023 56.28 -0.11 -0.2% 56.32 56.529 56.08 13,091,226
Sep 12 2023 56.39 -0.45 -0.79% 56.65 56.86 56.34 13,915,873
Sep 11 2023 56.84 0.17 0.3% 56.72 56.965 56.44 15,842,347
Sep 08 2023 56.67 -0.12 -0.21% 56.79 57.07 56.56 13,992,055
Sep 07 2023 56.79 -0.37 -0.65% 56.97 57.09 56.66 14,762,010
Sep 06 2023 57.16 -0.10 -0.17% 57.10 57.47 57.07 11,378,640

Your Recent History

Delayed Upgrade Clock