Cisco Systems Historical Data

CSCO
Download
Date Close Price change Market cap Trading volume
Jul 10, 2023 $ 51.23
+0.47%
$ -- $ 410
Jul 9, 2023 $ 51
+0.00%
$ 101.99 billion $ 408
Jul 8, 2023 $ 51
+0.00%
$ 101.99 billion $ 408
Jul 7, 2023 $ 51
-0.22%
$ 101.99 billion $ 408
Jul 6, 2023 $ 51.11
+0.65%
$ 102.21 billion $ 409
Jun 28, 2023 $ 50.62
-0.48%
$ -- $ 101
Jun 27, 2023 $ 50.86
+0.62%
$ 101.72 billion $ 102
Jun 23, 2023 $ 50.36
-1.49%
$ -- $ 101
Jun 22, 2023 $ 51.11
+0.61%
$ 102.23 billion $ 256
Jun 21, 2023 $ 50.84
-1.40%
$ 101.69 billion $ 102
Jun 20, 2023 $ 51.56
+0.00%
$ 103.13 billion $ 103
Jun 16, 2023 $ 52.09
+0.31%
$ -- $ 156
Jun 15, 2023 $ 51.92
+1.33%
$ 103.85 billion $ 156
Jun 7, 2023 $ 49.76
-0.10%
$ -- $ 149
Jun 6, 2023 $ 49.8
+0.55%
$ 99.61 billion $ 149
May 31, 2023 $ 49.8
-0.82%
$ -- $ 50
May 30, 2023 $ 50.2
+0.71%
$ 100.41 billion $ 201
May 29, 2023 $ 49.85
+0.00%
$ 99.7 billion $ 598
May 28, 2023 $ 49.85
+0.00%
$ 99.7 billion $ 598
May 27, 2023 $ 49.85
+0.00%
$ 99.7 billion $ 598
May 26, 2023 $ 49.85
+1.66%
$ 99.7 billion $ 598
May 25, 2023 $ 49.03
+0.62%
$ 98.07 billion $ 686
May 22, 2023 $ 49.16
+0.07%
$ -- $ 246
May 21, 2023 $ 49.13
+0.00%
$ 98.26 billion $ 246
May 20, 2023 $ 49.13
+0.00%
$ 98.26 billion $ 246
May 19, 2023 $ 49.13
+1.89%
$ 98.26 billion $ 246
May 18, 2023 $ 48.22
+1.27%
$ 96.44 billion $ 66,013
May 17, 2023 $ 47.62
+1.13%
$ 95.23 billion $ 28,569
May 15, 2023 $ 46.78
+0.12%
$ -- $ 281
May 14, 2023 $ 46.72
+0.00%
$ 93.44 billion $ 280
May 13, 2023 $ 46.72
+0.00%
$ 93.44 billion $ 280
May 12, 2023 $ 46.72
+0.03%
$ 93.44 billion $ 280
May 11, 2023 $ 46.47
-0.52%
$ 92.93 billion $ 232
May 10, 2023 $ 46.71
-0.01%
$ 93.42 billion $ 467
May 3, 2023 $ 46.09
-0.54%
$ -- $ 230
May 2, 2023 $ 46.34
+0.09%
$ 92.67 billion $ 232
May 1, 2023 $ 47.2
-0.14%
$ -- $ 94
Apr 30, 2023 $ 47.26
+0.00%
$ 94.52 billion $ 95
Apr 29, 2023 $ 47.26
+0.00%
$ 94.52 billion $ 95
Apr 28, 2023 $ 47.26
+1.55%
$ 94.52 billion $ 95
Apr 27, 2023 $ 46.54
+0.38%
$ 93.08 billion $ 20,850
Apr 21, 2023 $ 47.05
+1.06%
$ 94.09 billion $ 235
Apr 20, 2023 $ 46.55
-3.07%
$ 93.1 billion $ 652
Apr 19, 2023 $ 48.03
-1.74%
$ 96.05 billion $ 5,235
Apr 18, 2023 $ 50.19
-0.21%
$ 100.38 billion $ 5,019
Apr 17, 2023 $ 50.3
-0.55%
$ 100.59 billion $ 10,562
Apr 14, 2023 $ 50.66
-0.31%
$ -- $ 507
Apr 13, 2023 $ 50.81
+1.05%
$ 101.63 billion $ 508
Apr 11, 2023 $ 50.65
-1.35%
$ -- $ 405
Apr 10, 2023 $ 51.34
+0.30%
$ 102.68 billion $ 821
Download