Cisco Systems Historical Data

CSCO Page 17
Download
Date Close Price change Market cap Trading volume
Jun 23, 2020 $ 45.34
+0.23%
$ -- $ 45
Jun 22, 2020 $ 45.23
-0.11%
$ -- $ 13,118
Jun 21, 2020 $ 45.28
+0.06%
$ -- $ 589
Jun 20, 2020 $ 45.26
-0.05%
$ -- $ 588
Jun 19, 2020 $ 45.28
-1.16%
$ -- $ 589
Jun 18, 2020 $ 45.81
-1.36%
$ -- $ 596
Jun 17, 2020 $ 46.44
-0.20%
$ -- $ 139
Jun 16, 2020 $ 46.54
+2.56%
$ -- $ 186
Jun 15, 2020 $ 45.38
-0.60%
$ -- $ 953
Jun 13, 2020 $ 44.42
+0.06%
$ -- $ 933
Jun 12, 2020 $ 44.4
+1.44%
$ -- $ 932
Jun 11, 2020 $ 43.76
-8.11%
$ -- $ 1,313
Jun 10, 2020 $ 47.63
-1.27%
$ -- $ 143
Jun 9, 2020 $ 48.24
+0.01%
$ -- $ 8,105
Jun 8, 2020 $ 48.23
+0.50%
$ -- $ 8,200
Jun 7, 2020 $ 48
-0.10%
$ -- $ 192
Jun 6, 2020 $ 48.04
+0.05%
$ -- $ 192
Jun 5, 2020 $ 48.02
+2.40%
$ -- $ 192
Jun 4, 2020 $ 46.89
-0.41%
$ -- $ 375
Jun 3, 2020 $ 47.09
+0.01%
$ -- $ 942
Jun 2, 2020 $ 47.09
+1.53%
$ -- $ 1,554
Jun 1, 2020 $ 46.38
-0.33%
$ -- $ 232
May 29, 2020 $ 45.72
+0.34%
$ -- $ 2,286
May 28, 2020 $ 45.56
-0.07%
$ -- $ 2,278
May 27, 2020 $ 44.82
-0.04%
$ -- $ 2,241
May 26, 2020 $ 44.83
+0.18%
$ -- $ 2,242
May 25, 2020 $ 44.75
-0.37%
$ -- $ 45
May 24, 2020 $ 44.91
+0.01%
$ -- $ 45
May 23, 2020 $ 44.91
+0.03%
$ -- $ 45
May 22, 2020 $ 44.9
+0.64%
$ -- $ 45
May 21, 2020 $ 44.61
-1.86%
$ -- $ 2,231
May 20, 2020 $ 45.46
+1.92%
$ -- $ 6,592
May 19, 2020 $ 44.6
-0.02%
$ -- $ 2,810
May 18, 2020 $ 44.34
+0.16%
$ -- $ 310
May 17, 2020 $ 44.27
-0.10%
$ -- $ 310
May 16, 2020 $ 44.31
-0.14%
$ -- $ 310
May 15, 2020 $ 44.37
+1.03%
$ -- $ 311
May 14, 2020 $ 43.91
+4.68%
$ -- $ 4,435
May 13, 2020 $ 41.95
-2.88%
$ -- $ 4,027
May 12, 2020 $ 43.19
-0.27%
$ -- $ 5,615
May 11, 2020 $ 43.31
+0.71%
$ -- $ 9,226
May 10, 2020 $ 43.01
+0.01%
$ -- $ 86
May 9, 2020 $ 43
+0.03%
$ -- $ 86
May 8, 2020 $ 42.99
+0.67%
$ -- $ 86
Download