Cisco Systems Historical Data

CSCO Page 2
Download
Date Close Price change Market cap Trading volume
May 9 $ 49.56
+0.43%
$ 99.13 billion $ 19,445
May 2 $ 49.36
+0.75%
$ 98.71 billion $ 1,187
Apr 25 $ 48.99
-4.59%
$ 97.98 billion $ 6,720
Apr 18 $ 51.34
-0.01%
$ 102.69 billion $ 2,938
Apr 11 $ 51.2
-5.71%
$ 102.41 billion $ 469
Apr 4 $ 54.31
-2.39%
$ 108.61 billion $ 16,304
Mar 28 $ 55.64
+1.19%
$ 111.27 billion $ 35,206
Mar 21 $ 54.98
-1.68%
$ 109.96 billion $ 7,970
Mar 14 $ 56.33
+2.97%
$ 112.65 billion $ 13,475
Mar 7 $ 54.23
-3.98%
$ 108.46 billion $ 10,736
Feb 28 $ 56.48
+0.76%
$ 112.96 billion $ 6,274
Feb 21 $ 56.05
-2.05%
$ 112.11 billion $ 25,349
Feb 14 $ 57.23
+6.27%
$ 114.46 billion $ 26,164
Feb 7 $ 53.86
-2.29%
$ 107.71 billion $ 1,316
Jan 31 $ 55.12
-0.66%
$ 110.24 billion $ 14,364
Jan 24 $ 54.55
-3.78%
$ 109.09 billion $ 997
Jan 17 $ 56.69
-4.84%
$ 113.37 billion $ 1,350
Jan 10 $ 61.63
+0.07%
$ 123.25 billion $ 186
Jan 3 $ 61.39
-3.16%
$ 122.77 billion $ 2,320
Dec 27 $ 63.39
+1.84%
$ 126.77 billion $ 2,922
Dec 20 $ 62.24
+2.88%
$ 124.48 billion $ 1,524
Dec 13 $ 60.5
+2.10%
$ 120.99 billion $ 7,385
Dec 6 $ 59.25
+5.30%
$ 118.5 billion $ 1,279
Nov 29 $ 56.27
+1.79%
$ 112.54 billion $ 1,218
Nov 22 $ 54.69
+1.68%
$ 109.37 billion $ 2,975
Nov 15 $ 52.91
-6.89%
$ 105.83 billion $ 29,160
Nov 8 $ 56.93
-0.85%
$ 113.86 billion $ 3,537
Nov 1 $ 56.99
+2.30%
$ 113.98 billion $ 9,229
Oct 25 $ 55.96
+1.56%
$ 111.92 billion $ 1,056
Oct 18 $ 55.1
-0.18%
$ 110.2 billion $ 2,986
Oct 11 $ 55.2
+0.22%
$ 110.4 billion $ 3,401
Oct 4 $ 55.08
+0.02%
$ 110.16 billion $ 2,017
Sep 27 $ 55.07
-2.91%
$ 110.14 billion $ 2,880
Sep 20 $ 56.72
-0.14%
$ 113.44 billion $ 2,300
Sep 13 $ 56.8
-1.82%
$ 113.6 billion $ 403
Sep 6 $ 57.85
-1.83%
$ 115.7 billion $ 640
Aug 30 $ 58.71
-0.49%
$ 117.42 billion $ 353
Aug 23 $ 59.18
+1.42%
$ 118.36 billion $ 354
Aug 16 $ 58.1
+4.22%
$ 116.2 billion $ 20,375
Aug 2 $ 56.26
+1.76%
$ 112.52 billion $ 777
Jul 26 $ 55.31
-0.02%
$ 110.62 billion $ 1,381
Jul 19 $ 55.28
+4.06%
$ 110.56 billion $ 436
Jul 12 $ 53.43
-0.30%
$ 5.86 million $ 267
Jul 5 $ 53.87
+2.55%
$ 5.91 million $ 480
Jun 28 $ 53.34
+0.58%
$ 5.85 million $ 1,172
Jun 21 $ 53.02
+1.69%
$ 5.82 million $ 478
Jun 14 $ 52.13
-3.12%
$ 5.72 million $ 7,819
Jun 7 $ 55.01
+1.75%
$ 6.04 million $ 329
May 31 $ 54.04
+2.25%
$ 5.93 million $ 321
May 24 $ 52.89
+1.09%
$ 5.8 million $ 1,960