Cisco Systems Historical Data

CSCO Page 5
Download
Date Close Price change Market cap Trading volume
May 21, 2022 $ 42.94
+0.00%
$ 85.87 billion $ 6,569
May 20, 2022 $ 42.94
+3.04%
$ 85.87 billion $ 6,569
May 19, 2022 $ 41.67
-13.95%
$ 83.34 billion $ 12,584
May 18, 2022 $ 48.42
-4.36%
$ 96.85 billion $ 25,762
May 17, 2022 $ 50.63
+3.35%
$ 101.26 billion $ 51
May 16, 2022 $ 48.99
-1.16%
$ 97.98 billion $ 784
May 15, 2022 $ 49.56
+0.00%
$ 99.13 billion $ 3,965
May 14, 2022 $ 49.56
+0.00%
$ 99.13 billion $ 3,965
May 13, 2022 $ 49.56
+2.59%
$ 99.13 billion $ 3,965
May 12, 2022 $ 48.31
-0.73%
$ 96.63 billion $ 6,812
May 11, 2022 $ 48.67
-1.77%
$ 97.34 billion $ 97
May 10, 2022 $ 49.55
+1.17%
$ 99.09 billion $ 297
May 9, 2022 $ 48.97
-0.78%
$ 97.94 billion $ 343
May 8, 2022 $ 49.36
+0.00%
$ 98.71 billion $ 296
May 7, 2022 $ 49.36
+0.00%
$ 98.71 billion $ 296
May 6, 2022 $ 49.36
+0.01%
$ 98.71 billion $ 296
May 3, 2022 $ 49.63
-0.44%
$ 99.26 billion $ 149
May 2, 2022 $ 49.85
+1.76%
$ 99.7 billion $ 150
May 1, 2022 $ 48.99
+0.00%
$ 97.98 billion $ 1,764
Apr 30, 2022 $ 48.99
+0.00%
$ 97.98 billion $ 1,764
Apr 29, 2022 $ 48.99
-0.76%
$ 97.98 billion $ 1,764
Apr 28, 2022 $ 49.54
+0.49%
$ 99.08 billion $ 99
Apr 27, 2022 $ 49.3
-3.13%
$ 98.6 billion $ 99
Apr 26, 2022 $ 50.9
-2.03%
$ 101.79 billion $ 763
Apr 25, 2022 $ 51.95
+1.18%
$ 103.9 billion $ 468
Apr 24, 2022 $ 51.34
+0.00%
$ 102.69 billion $ 205
Apr 23, 2022 $ 51.34
+0.00%
$ 102.69 billion $ 205
Apr 22, 2022 $ 51.34
-2.71%
$ 102.69 billion $ 205
Apr 21, 2022 $ 52.78
-0.46%
$ 105.55 billion $ 581
Apr 20, 2022 $ 53.02
+2.31%
$ 106.04 billion $ 1,432
Apr 19, 2022 $ 51.83
+1.38%
$ 103.65 billion $ 207
Apr 18, 2022 $ 51.12
-0.45%
$ 102.24 billion $ 102
Apr 14, 2022 $ 51.2
-1.83%
$ 102.41 billion $ 102
Apr 13, 2022 $ 52.16
+0.64%
$ 104.32 billion $ 261
Apr 12, 2022 $ 51.83
-1.63%
$ 103.66 billion $ 52
Apr 11, 2022 $ 53.52
-1.45%
$ 107.04 billion $ 54
Apr 10, 2022 $ 54.31
+0.00%
$ 108.61 billion $ 54
Apr 9, 2022 $ 54.31
+0.00%
$ 108.61 billion $ 54
Apr 8, 2022 $ 54.31
-0.58%
$ 108.61 billion $ 54
Apr 7, 2022 $ 54.62
+0.50%
$ 109.24 billion $ 109
Apr 6, 2022 $ 54.35
-1.05%
$ 108.7 billion $ 2,718
Apr 5, 2022 $ 54.92
-1.72%
$ 109.85 billion $ 5,602
Apr 4, 2022 $ 55.89
+0.45%
$ 111.77 billion $ 7,712
Apr 3, 2022 $ 55.64
+0.00%
$ 111.27 billion $ 6,843
Apr 2, 2022 $ 55.64
+0.00%
$ 111.27 billion $ 6,843
Apr 1, 2022 $ 55.64
+0.51%
$ 111.27 billion $ 6,843
Mar 31, 2022 $ 56.62
+1.00%
$ 113.23 billion $ 113
Mar 30, 2022 $ 56.06
+0.68%
$ 112.11 billion $ 336
Mar 29, 2022 $ 55.67
+0.96%
$ 111.35 billion $ 5,790
Mar 28, 2022 $ 55.15
+0.30%
$ 110.29 billion $ 8,437