Cisco Systems Historical Data

CSCO Page 4
Download
Date Close Price change Market cap Trading volume
Aug 6, 2022 $ 45.01
+0.00%
$ 90.01 billion $ 450
Aug 5, 2022 $ 45.01
-0.87%
$ 90.01 billion $ 450
Aug 4, 2022 $ 45.4
-0.75%
$ 90.8 billion $ 999
Aug 2, 2022 $ 45.21
-0.18%
$ 90.42 billion $ 90
Aug 1, 2022 $ 45.29
-0.19%
$ 90.58 billion $ 91
Jul 31, 2022 $ 45.38
+0.00%
$ 90.75 billion $ 45
Jul 30, 2022 $ 45.38
+0.00%
$ 90.75 billion $ 45
Jul 29, 2022 $ 45.38
-0.52%
$ 90.75 billion $ 45
Jul 28, 2022 $ 45.61
+1.29%
$ 91.22 billion $ 319
Jul 26, 2022 $ 43.99
-0.81%
$ 87.98 billion $ 44
Jul 25, 2022 $ 44.35
-0.29%
$ 88.7 billion $ 89
Jul 24, 2022 $ 44.48
+0.00%
$ 88.96 billion $ 44
Jul 23, 2022 $ 44.48
+0.00%
$ 88.96 billion $ 44
Jul 22, 2022 $ 44.48
-0.36%
$ 88.96 billion $ 44
Jul 21, 2022 $ 44.39
+0.59%
$ 88.77 billion $ 89
Jul 20, 2022 $ 44.13
-0.11%
$ 88.25 billion $ 88
Jul 18, 2022 $ 42.61
-1.11%
$ 85.21 billion $ 213
Jul 13, 2022 $ 42.91
+0.10%
$ 85.81 billion $ 43
Jul 12, 2022 $ 42.86
-0.91%
$ 85.72 billion $ 43
Jul 11, 2022 $ 43.26
-0.84%
$ 86.51 billion $ 562
Jul 8, 2022 $ 43.01
-0.47%
$ 86.02 billion $ 860
Jul 7, 2022 $ 43.22
+1.21%
$ 86.43 billion $ 2,161
Jul 6, 2022 $ 42.7
-0.34%
$ 85.4 billion $ 427
Jul 1, 2022 $ 42.61
-0.08%
$ 85.22 billion $ 43
Jun 30, 2022 $ 42.64
-0.54%
$ 85.29 billion $ 85
Jun 29, 2022 $ 42.88
-0.12%
$ 85.75 billion $ 43
Jun 28, 2022 $ 44.2
+0.89%
$ 88.39 billion $ 354
Jun 27, 2022 $ 43.81
-0.32%
$ 87.61 billion $ 788
Jun 15, 2022 $ 43.53
+1.41%
$ 87.05 billion $ 44
Jun 14, 2022 $ 42.92
-0.99%
$ 85.84 billion $ 300
Jun 13, 2022 $ 43.2
-0.64%
$ 86.4 billion $ 43
Jun 12, 2022 $ 43.48
+0.00%
$ 86.96 billion $ 43
Jun 11, 2022 $ 43.48
+0.00%
$ 86.96 billion $ 43
Jun 10, 2022 $ 43.48
-0.08%
$ 86.96 billion $ 43
Jun 8, 2022 $ 45.17
-0.86%
$ 90.34 billion $ 361
Jun 7, 2022 $ 45.56
+0.54%
$ 91.12 billion $ 729
Jun 6, 2022 $ 45.31
-1.44%
$ 90.63 billion $ 227
Jun 3, 2022 $ 45.59
-0.40%
$ 91.17 billion $ 46
Jun 2, 2022 $ 45.77
+1.24%
$ 91.54 billion $ 46
Jun 1, 2022 $ 45.21
+0.40%
$ 90.42 billion $ 90
May 31, 2022 $ 45.03
-1.33%
$ 90.06 billion $ 45
May 30, 2022 $ 45.64
+0.00%
$ 91.27 billion $ 228
May 29, 2022 $ 45.64
+0.00%
$ 91.27 billion $ 228
May 28, 2022 $ 45.64
+0.00%
$ 91.27 billion $ 228
May 27, 2022 $ 45.64
+1.43%
$ 91.27 billion $ 228
May 26, 2022 $ 44.99
+2.24%
$ 89.98 billion $ 585
May 25, 2022 $ 44.01
+0.49%
$ 88.01 billion $ 660
May 24, 2022 $ 43.79
+1.00%
$ 87.58 billion $ 482
May 23, 2022 $ 43.36
+0.98%
$ 86.71 billion $ 910
May 22, 2022 $ 42.94
+0.00%
$ 85.87 billion $ 6,569