Cisco Systems Historical Data

CSCO Page 14
Download
Date Close Price change Market cap Trading volume
Nov 26, 2020 $ 42.52
+0.23%
$ 4.66 million $ 1,361
Nov 25, 2020 $ 42.43
-0.28%
$ 4.66 million $ 1,358
Nov 24, 2020 $ 42.56
+2.32%
$ 4.67 million $ 2,809
Nov 23, 2020 $ 41.59
+1.56%
$ 4.56 million $ 374
Nov 22, 2020 $ 40.94
+0.03%
$ 4.49 million $ 369
Nov 21, 2020 $ 40.93
+0.04%
$ 4.49 million $ 368
Nov 20, 2020 $ 40.92
-0.45%
$ 4.49 million $ 368
Nov 19, 2020 $ 41.1
-0.51%
$ 4.51 million $ 206
Nov 18, 2020 $ 41.31
-1.04%
$ 4.53 million $ 413
Nov 17, 2020 $ 41.74
-1.55%
$ 4.58 million $ 4,800
Nov 16, 2020 $ 42.39
+2.38%
$ 4.65 million $ 1,569
Nov 15, 2020 $ 41.41
+0.10%
$ 4.54 million $ 58,635
Nov 14, 2020 $ 41.37
-0.07%
$ 4.54 million $ 58,579
Nov 13, 2020 $ 41.4
+7.12%
$ 4.54 million $ 58,619
Nov 12, 2020 $ 38.65
-1.54%
$ 4.24 million $ 2,319
Nov 11, 2020 $ 39.25
+1.50%
$ 4.31 million $ 118
Nov 10, 2020 $ 38.67
+1.05%
$ 4.24 million $ 2,088
Nov 9, 2020 $ 38.27
-3.43%
$ 4.2 million $ 145,337
Nov 6, 2020 $ 37.37
+0.47%
$ 4.1 million $ 56,723
Nov 5, 2020 $ 37.2
+2.01%
$ 4.08 million $ 41,027
Nov 4, 2020 $ 36.46
-0.40%
$ 4 million $ 438
Nov 3, 2020 $ 36.6
+2.27%
$ 4.02 million $ 2,013
Nov 2, 2020 $ 35.79
-0.30%
$ 3.93 million $ 2,183
Oct 30, 2020 $ 35.84
+0.29%
$ 3.93 million $ 358
Oct 29, 2020 $ 35.74
+0.14%
$ 3.92 million $ 429
Oct 28, 2020 $ 35.69
-3.06%
$ 3.92 million $ 2,213
Oct 27, 2020 $ 36.81
-4.98%
$ -- $ 37
Oct 26, 2020 $ 38.75
+0.05%
$ -- $ 349
Oct 25, 2020 $ 38.73
-0.06%
$ -- $ 349
Oct 24, 2020 $ 38.75
-0.02%
$ -- $ 349
Oct 23, 2020 $ 38.76
+0.01%
$ -- $ 349
Oct 22, 2020 $ 38.75
-0.75%
$ -- $ 504
Oct 21, 2020 $ 39.04
-0.53%
$ -- $ 39
Oct 20, 2020 $ 39.25
-2.20%
$ -- $ 78
Oct 19, 2020 $ 40.14
+0.01%
$ -- $ 1,003
Oct 18, 2020 $ 40.13
-0.01%
$ -- $ 1,003
Oct 17, 2020 $ 40.14
-0.02%
$ -- $ 1,003
Oct 16, 2020 $ 40.14
+0.55%
$ -- $ 1,004
Oct 15, 2020 $ 39.92
+0.00%
$ -- $ 639
Oct 14, 2020 $ 39.92
+0.27%
$ -- $ 319
Oct 13, 2020 $ 39.82
-1.29%
$ -- $ 916
Oct 12, 2020 $ 40.34
+1.33%
$ -- $ 20,774
Oct 11, 2020 $ 39.81
-0.01%
$ -- $ 358
Oct 10, 2020 $ 39.81
-0.05%
$ -- $ 358
Oct 9, 2020 $ 39.83
-0.81%
$ -- $ 358
Oct 8, 2020 $ 39.43
-0.04%
$ -- $ 2,484
Oct 7, 2020 $ 39.45
+2.19%
$ -- $ 2,485
Oct 6, 2020 $ 38.6
+0.17%
$ -- $ 2,702
Oct 5, 2020 $ 38.54
+0.57%
$ -- $ 1,619
Oct 4, 2020 $ 38.32
+0.01%
$ -- $ 307