Cisco Systems Historical Data

CSCO Page 10
Download
Date Close Price change Market cap Trading volume
Jul 13, 2021 $ 53.55
+0.82%
$ 5.87 million $ 54
Jul 12, 2021 $ 53.13
-0.85%
$ 5.83 million $ 106
Jul 9, 2021 $ 53.87
+1.27%
$ 5.91 million $ 54
Jul 8, 2021 $ 53.18
+0.10%
$ 5.83 million $ 320
Jul 7, 2021 $ 53.14
+0.17%
$ 5.83 million $ 53
Jul 6, 2021 $ 53
+0.90%
$ 5.82 million $ 53
Jul 2, 2021 $ 53.34
+0.02%
$ 5.85 million $ 53
Jul 1, 2021 $ 53.36
+0.73%
$ 5.85 million $ 801
Jun 30, 2021 $ 52.98
+0.10%
$ 5.81 million $ 159
Jun 29, 2021 $ 52.92
-0.08%
$ 5.81 million $ 106
Jun 28, 2021 $ 52.96
-0.13%
$ 5.81 million $ 53
Jun 27, 2021 $ 53.02
-0.42%
$ 5.82 million $ 53
Jun 26, 2021 $ 53.15
+0.35%
$ 5.83 million $ 53
Jun 25, 2021 $ 52.99
-0.04%
$ 5.81 million $ 53
Jun 24, 2021 $ 53.5
+1.51%
$ 5.87 million $ 53
Jun 23, 2021 $ 52.72
-0.23%
$ 5.78 million $ 53
Jun 22, 2021 $ 53.02
-0.39%
$ 5.82 million $ 106
Jun 21, 2021 $ 53.16
+1.96%
$ 5.83 million $ 106
Jun 20, 2021 $ 52.13
+0.08%
$ 5.72 million $ 52
Jun 19, 2021 $ 52.1
-0.16%
$ 5.72 million $ 52
Jun 18, 2021 $ 52.16
-0.60%
$ 5.72 million $ 52
Jun 16, 2021 $ 53.43
-0.51%
$ 5.86 million $ 107
Jun 15, 2021 $ 53.72
-0.73%
$ 5.89 million $ 3,764
Jun 14, 2021 $ 54.1
+0.54%
$ 5.94 million $ 3,791
Jun 11, 2021 $ 55.01
+0.31%
$ 6.04 million $ 55
Jun 10, 2021 $ 54.93
+1.00%
$ 6.03 million $ 165
Jun 8, 2021 $ 55.05
+2.03%
$ 6.04 million $ 55
Jun 7, 2021 $ 53.94
-0.24%
$ 5.92 million $ 54
Jun 6, 2021 $ 54.04
-0.11%
$ 5.93 million $ 54
Jun 5, 2021 $ 54.07
+0.31%
$ 5.93 million $ 54
Jun 4, 2021 $ 53.97
+1.18%
$ 5.92 million $ 54
Jun 3, 2021 $ 53.33
+0.28%
$ 5.85 million $ 53
Jun 2, 2021 $ 52.93
+0.58%
$ 5.81 million $ 53
Jun 1, 2021 $ 52.6
-0.48%
$ 5.77 million $ 53
May 30, 2021 $ 52.89
-0.01%
$ 5.8 million $ 370
May 29, 2021 $ 52.87
+0.01%
$ 5.8 million $ 370
May 28, 2021 $ 52.86
+0.14%
$ 5.8 million $ 370
May 27, 2021 $ 52.82
+0.21%
$ 5.8 million $ 370
May 26, 2021 $ 52.98
-0.63%
$ 5.81 million $ 106
May 25, 2021 $ 53.28
-0.11%
$ 5.85 million $ 107
May 24, 2021 $ 53.33
+1.94%
$ 5.85 million $ 267
May 23, 2021 $ 52.34
+0.04%
$ 5.74 million $ 52
May 22, 2021 $ 52.34
-0.10%
$ 5.74 million $ 52
May 21, 2021 $ 52.36
-1.05%
$ 5.74 million $ 52
May 20, 2021 $ 52.88
+0.89%
$ 5.8 million $ 6,024
May 19, 2021 $ 52.43
-0.92%
$ 5.75 million $ 10,171
May 18, 2021 $ 52.92
-0.05%
$ 5.81 million $ 5,185
May 17, 2021 $ 52.95
+0.00%
$ 5.81 million $ 106
May 16, 2021 $ 52.93
+0.03%
$ 5.81 million $ 53
May 15, 2021 $ 52.92
+0.02%
$ 5.81 million $ 53