Cisco Systems Historical Data

CSCO
Download
Date Close Price change Market cap Trading volume
Jul 2023 $ 51.23
+0.91%
$ -- $ 2,043
Jun 2023 $ 50.62
+2.18%
$ -- $ 1,375
May 2023 $ 49.8
+5.36%
$ -- $ 101,272
Apr 2023 $ 47.26
-10.01%
$ 94.52 billion $ 46,314
Mar 2023 $ 50.21
+2.06%
$ -- $ 1,284
Feb 2023 $ 49.08
+2.49%
$ -- $ 4,566
Jan 2023 $ 47.27
-0.82%
$ -- $ 17,400
Dec 2022 $ 49.33
+1.04%
$ -- $ 393
Nov 2022 $ 48.73
+9.74%
$ 97.45 billion $ 1,178
Oct 2022 $ 44.78
+7.44%
$ -- $ 26,329
Sep 2022 $ 40.58
-7.77%
$ -- $ 15,659
Aug 2022 $ 47.1
+3.80%
$ 94.2 billion $ 23,586
Jul 2022 $ 45.38
+6.40%
$ 90.75 billion $ 5,250
Jun 2022 $ 42.64
-5.30%
$ 85.29 billion $ 3,286
May 2022 $ 45.03
-8.08%
$ 90.06 billion $ 84,879
Apr 2022 $ 48.99
-11.49%
$ 97.98 billion $ 45,196
Mar 2022 $ 56.62
+1.54%
$ 113.23 billion $ 53,076
Feb 2022 $ 55.76
+0.27%
$ 111.51 billion $ 64,803
Jan 2022 $ 55.61
-12.27%
$ 111.21 billion $ 7,553
Dec 2021 $ 63.39
+15.47%
$ 126.77 billion $ 13,596
Nov 2021 $ 54.9
-1.46%
$ 109.79 billion $ 45,505
Oct 2021 $ 55.96
+2.91%
$ 111.92 billion $ 9,790
Sep 2021 $ 54.38
-7.72%
$ 108.76 billion $ 5,892
Aug 2021 $ 58.71
+6.26%
$ 117.42 billion $ 22,137
Jul 2021 $ 55.45
+4.69%
$ 110.91 billion $ 3,141
Jun 2021 $ 52.98
+0.24%
$ 5.81 million $ 9,264
May 2021 $ 52.89
+3.99%
$ 5.8 million $ 25,054
Apr 2021 $ 50.86
-1.63%
$ 5.58 million $ 12,175
Mar 2021 $ 51.44
+14.36%
$ 5.64 million $ 142,179
Feb 2021 $ 44.97
+0.88%
$ 4.93 million $ 315,509
Jan 2021 $ 44.6
-0.24%
$ 4.89 million $ 42,037
Dec 2020 $ 44.71
+4.39%
$ 4.91 million $ 17,963
Nov 2020 $ 42.59
+18.64%
$ 4.67 million $ 450,763
Oct 2020 $ 35.84
-9.21%
$ 3.93 million $ 43,503
Sep 2020 $ 39.48
-6.71%
$ -- $ 85,602
Aug 2020 $ 42.32
-9.43%
$ -- $ 377,065
Jul 2020 $ 46.73
+0.39%
$ -- $ 133,974
Jun 2020 $ 46.54
+0.03%
$ -- $ 41,391
May 2020 $ 45.72
+7.06%
$ -- $ 45,661
Download