Cisco Systems Historical Data

CSCO Page 2
Download
Date Close Price change Market cap Trading volume
Apr 6, 2023 $ 51.01
-1.58%
$ -- $ 510
Apr 5, 2023 $ 51.83
-0.40%
$ 103.65 billion $ 518
Apr 4, 2023 $ 52
-0.64%
$ -- $ 104
Apr 3, 2023 $ 52.33
-0.35%
$ 104.66 billion $ 105
Mar 18, 2023 $ 50.21
+0.00%
$ -- $ 151
Mar 17, 2023 $ 50.21
-0.56%
$ 100.42 billion $ 151
Mar 13, 2023 $ 48.33
-0.51%
$ -- $ 48
Mar 12, 2023 $ 48.58
+0.00%
$ 97.16 billion $ 49
Mar 11, 2023 $ 48.58
+0.00%
$ 97.16 billion $ 49
Mar 10, 2023 $ 48.58
-0.20%
$ 97.16 billion $ 49
Mar 6, 2023 $ 49.43
+0.29%
$ -- $ 198
Mar 5, 2023 $ 49.28
+0.00%
$ 98.57 billion $ 197
Mar 4, 2023 $ 49.28
+0.00%
$ 98.57 billion $ 197
Mar 3, 2023 $ 49.28
+0.18%
$ 98.57 billion $ 197
Feb 27, 2023 $ 49.08
+1.23%
$ -- $ 49
Feb 26, 2023 $ 48.48
+0.00%
$ 96.96 billion $ 48
Feb 25, 2023 $ 48.48
+0.00%
$ 96.96 billion $ 48
Feb 24, 2023 $ 48.48
-0.60%
$ 96.96 billion $ 48
Feb 21, 2023 $ 50.61
-0.32%
$ -- $ 607
Feb 20, 2023 $ 50.77
+0.00%
$ 101.54 billion $ 609
Feb 19, 2023 $ 50.77
+0.00%
$ 101.54 billion $ 609
Feb 18, 2023 $ 50.77
+0.00%
$ 101.54 billion $ 609
Feb 17, 2023 $ 50.77
-0.50%
$ 101.54 billion $ 609
Feb 10, 2023 $ 47.08
+0.74%
$ 94.15 billion $ 94
Feb 9, 2023 $ 46.73
-0.52%
$ 93.46 billion $ 93
Feb 8, 2023 $ 46.98
-1.80%
$ 93.95 billion $ 329
Feb 7, 2023 $ 47.84
+0.55%
$ 95.67 billion $ 335
Feb 6, 2023 $ 47.58
-0.65%
$ 95.15 billion $ 476
Jan 24, 2023 $ 47.27
-0.43%
$ -- $ 3,309
Jan 23, 2023 $ 47.47
+1.54%
$ 94.94 billion $ 3,323
Jan 22, 2023 $ 46.75
+0.00%
$ 93.5 billion $ 3,273
Jan 21, 2023 $ 46.75
+0.00%
$ 93.5 billion $ 3,273
Jan 20, 2023 $ 46.75
+0.66%
$ 93.5 billion $ 3,273
Jan 19, 2023 $ 46.45
-0.97%
$ 92.89 billion $ 93
Jan 18, 2023 $ 46.9
-2.36%
$ 93.8 billion $ 375
Jan 17, 2023 $ 48.03
-0.58%
$ 96.07 billion $ 96
Jan 9, 2023 $ 48.48
+0.40%
$ -- $ 97
Jan 8, 2023 $ 48.28
+0.00%
$ 96.57 billion $ 97
Jan 7, 2023 $ 48.28
+0.00%
$ 96.57 billion $ 97
Jan 6, 2023 $ 48.28
+1.32%
$ 96.57 billion $ 97
Dec 13, 2022 $ 49.33
+0.02%
$ 98.65 billion $ 99
Dec 12, 2022 $ 49.31
+0.31%
$ 98.63 billion $ 99
Dec 9, 2022 $ 48.89
-0.21%
$ 97.78 billion $ 98
Dec 8, 2022 $ 49
+0.37%
$ 97.99 billion $ 98
Nov 30, 2022 $ 48.73
+0.90%
$ 97.45 billion $ 244
Nov 29, 2022 $ 48.29
+0.20%
$ 96.58 billion $ 241
Nov 18, 2022 $ 47.48
+1.84%
$ -- $ 237
Nov 17, 2022 $ 46.63
+5.01%
$ 93.25 billion $ 233
Nov 16, 2022 $ 44.4
+0.00%
$ 88.8 billion $ 222
Oct 27, 2022 $ 44.78
+0.92%
$ -- $ 179