Cisco Systems Historical Data

CSCO Page 3
Download
Date Close Price change Market cap Trading volume
Oct 26, 2022 $ 44.37
-0.58%
$ 88.74 billion $ 177
Oct 24, 2022 $ 43.42
+1.47%
$ -- $ 478
Oct 23, 2022 $ 42.79
+0.00%
$ 85.58 billion $ 471
Oct 22, 2022 $ 42.79
+0.00%
$ 85.58 billion $ 471
Oct 21, 2022 $ 42.79
+2.61%
$ 85.58 billion $ 471
Oct 20, 2022 $ 41.7
-1.42%
$ 83.4 billion $ 83
Oct 19, 2022 $ 41.84
+0.10%
$ 83.69 billion $ 7,532
Oct 18, 2022 $ 41.8
-0.07%
$ 83.61 billion $ 15,050
Oct 17, 2022 $ 41.3
+2.67%
$ -- $ 165
Oct 16, 2022 $ 40.22
+0.00%
$ 80.44 billion $ 161
Oct 15, 2022 $ 40.22
+0.00%
$ 80.44 billion $ 161
Oct 14, 2022 $ 40.22
-0.92%
$ 80.44 billion $ 161
Oct 13, 2022 $ 40.59
+4.56%
$ 81.19 billion $ 244
Oct 12, 2022 $ 39.58
-0.05%
$ -- $ 40
Oct 11, 2022 $ 39.59
-0.40%
$ 79.19 billion $ 79
Oct 10, 2022 $ 40.7
+1.00%
$ -- $ 81
Oct 9, 2022 $ 40.3
+0.00%
$ 80.6 billion $ 81
Oct 8, 2022 $ 40.3
+0.00%
$ 80.6 billion $ 81
Oct 7, 2022 $ 40.3
-1.71%
$ 80.6 billion $ 81
Oct 5, 2022 $ 41.8
-0.02%
$ -- $ 42
Oct 4, 2022 $ 41.81
+0.32%
$ 83.63 billion $ 42
Sep 30, 2022 $ 40.58
-0.06%
$ -- $ 41
Sep 29, 2022 $ 40.6
+0.50%
$ 81.2 billion $ 41
Sep 28, 2022 $ 40.85
+0.74%
$ -- $ 82
Sep 27, 2022 $ 40.55
-1.18%
$ 81.1 billion $ 81
Sep 26, 2022 $ 40.7
+0.02%
$ -- $ 3,337
Sep 25, 2022 $ 40.69
+0.00%
$ 81.38 billion $ 3,337
Sep 24, 2022 $ 40.69
+0.00%
$ 81.38 billion $ 3,337
Sep 23, 2022 $ 40.69
-0.51%
$ 81.38 billion $ 3,337
Sep 21, 2022 $ 42.55
-0.09%
$ -- $ 298
Sep 20, 2022 $ 42.59
+0.26%
$ 85.19 billion $ 341
Sep 19, 2022 $ 43.12
-0.39%
$ 86.23 billion $ 302
Sep 18, 2022 $ 43.28
+0.00%
$ 86.57 billion $ 303
Sep 17, 2022 $ 43.28
+0.00%
$ 86.57 billion $ 303
Sep 16, 2022 $ 43.28
+0.00%
$ 86.57 billion $ 303
Sep 15, 2022 $ 43.28
-1.56%
$ 86.57 billion $ 87
Sep 14, 2022 $ 43.97
-0.06%
$ 87.94 billion $ 132
Aug 24, 2022 $ 47.1
-0.66%
$ 94.2 billion $ 47
Aug 23, 2022 $ 47.41
-0.65%
$ 94.83 billion $ 190
Aug 19, 2022 $ 48.61
-1.57%
$ 97.21 billion $ 486
Aug 18, 2022 $ 49.38
+5.80%
$ 98.76 billion $ 10,469
Aug 17, 2022 $ 46.67
-0.22%
$ 93.35 billion $ 7,421
Aug 16, 2022 $ 46.78
+0.40%
$ 93.56 billion $ 468
Aug 15, 2022 $ 46.59
+0.78%
$ 93.19 billion $ 466
Aug 12, 2022 $ 46.25
+0.75%
$ 92.49 billion $ 416
Aug 11, 2022 $ 45.9
-0.26%
$ 91.8 billion $ 413
Aug 10, 2022 $ 46.02
+2.45%
$ 92.04 billion $ 276
Aug 9, 2022 $ 44.92
-0.23%
$ 89.84 billion $ 270
Aug 8, 2022 $ 45.03
+0.04%
$ 90.05 billion $ 135
Aug 7, 2022 $ 45.01
+0.00%
$ 90.01 billion $ 450