Cisco Systems Historical Data

CSCO Page 13
Download
Date Close Price change Market cap Trading volume
Jan 22, 2021 $ 44.83
-0.62%
$ 4.92 million $ 4,797
Jan 21, 2021 $ 45.12
-0.41%
$ 4.95 million $ 676
Jan 20, 2021 $ 45.32
+0.19%
$ 4.97 million $ 45
Jan 16, 2021 $ 45.36
-0.04%
$ 4.98 million $ 272
Jan 15, 2021 $ 45.38
+0.58%
$ 4.98 million $ 272
Jan 14, 2021 $ 45.08
-0.52%
$ 4.95 million $ 316
Jan 13, 2021 $ 45.32
-1.12%
$ 4.97 million $ 1,360
Jan 12, 2021 $ 45.81
+1.03%
$ 5.03 million $ 275
Jan 11, 2021 $ 45.35
+0.67%
$ 4.98 million $ 6,395
Jan 10, 2021 $ 45.05
+0.09%
$ 4.94 million $ 2,163
Jan 9, 2021 $ 45.02
+0.08%
$ 4.94 million $ 2,161
Jan 8, 2021 $ 44.99
+0.07%
$ 4.94 million $ 2,160
Jan 7, 2021 $ 44.96
+1.26%
$ 4.93 million $ 90
Jan 6, 2021 $ 44.4
-0.76%
$ 4.87 million $ 44
Jan 5, 2021 $ 44.73
+0.13%
$ 4.91 million $ 45
Jan 4, 2021 $ 44.7
-0.05%
$ 4.9 million $ 45
Jan 3, 2021 $ 44.72
+0.01%
$ 4.91 million $ 45
Jan 2, 2021 $ 44.72
-0.04%
$ 4.91 million $ 45
Jan 1, 2021 $ 44.73
+0.06%
$ 4.91 million $ 45
Dec 31, 2020 $ 44.71
+0.57%
$ 4.91 million $ 45
Dec 30, 2020 $ 44.46
-0.84%
$ 4.88 million $ 89
Dec 29, 2020 $ 44.77
+0.02%
$ 4.91 million $ 90
Dec 28, 2020 $ 44.88
-0.62%
$ 4.92 million $ 135
Dec 26, 2020 $ 44.37
-0.13%
$ 4.87 million $ 44
Dec 25, 2020 $ 44.45
-0.03%
$ 4.88 million $ 44
Dec 24, 2020 $ 44.45
-0.38%
$ 4.88 million $ 44
Dec 23, 2020 $ 44.52
-0.34%
$ 4.88 million $ 445
Dec 22, 2020 $ 44.68
-0.20%
$ 4.9 million $ 447
Dec 21, 2020 $ 44.78
+0.10%
$ 4.91 million $ 179
Dec 17, 2020 $ 44.76
+0.24%
$ 4.91 million $ 358
Dec 16, 2020 $ 44.67
+0.09%
$ 4.9 million $ 357
Dec 15, 2020 $ 44.19
-0.02%
$ 4.85 million $ 354
Dec 14, 2020 $ 44.21
+0.01%
$ 4.85 million $ 354
Dec 13, 2020 $ 44.2
-0.02%
$ 4.85 million $ 354
Dec 12, 2020 $ 44.22
+0.07%
$ 4.85 million $ 354
Dec 11, 2020 $ 44.27
-0.12%
$ 4.86 million $ 354
Dec 10, 2020 $ 44.31
-0.67%
$ 4.86 million $ 44
Dec 9, 2020 $ 44.63
+0.79%
$ 4.9 million $ 3,927
Dec 8, 2020 $ 44.28
+0.17%
$ 4.86 million $ 1,151
Dec 7, 2020 $ 44.19
-0.07%
$ 4.85 million $ 354
Dec 6, 2020 $ 44.23
-0.07%
$ 4.85 million $ 2,565
Dec 5, 2020 $ 44.28
-0.01%
$ 4.86 million $ 2,568
Dec 4, 2020 $ 44.29
+0.82%
$ 4.86 million $ 2,569
Dec 3, 2020 $ 43.93
+0.28%
$ 4.82 million $ 44
Dec 2, 2020 $ 43.81
+1.09%
$ 4.81 million $ 88
Dec 1, 2020 $ 43.35
+1.20%
$ 4.76 million $ 607
Nov 30, 2020 $ 42.59
-0.04%
$ 4.67 million $ 2,172
Nov 29, 2020 $ 42.6
+0.03%
$ 4.67 million $ 2,173
Nov 28, 2020 $ 42.59
-0.05%
$ 4.67 million $ 2,172
Nov 27, 2020 $ 42.59
+0.16%
$ 4.67 million $ 2,172