Cisco Systems Historical Data

CSCO Page 6
Download
Date Close Price change Market cap Trading volume
Mar 27, 2022 $ 54.98
+0.00%
$ 109.96 billion $ 165
Mar 26, 2022 $ 54.98
+0.00%
$ 109.96 billion $ 165
Mar 25, 2022 $ 54.98
+0.85%
$ 109.96 billion $ 165
Mar 24, 2022 $ 54.52
+0.14%
$ 109.03 billion $ 218
Mar 23, 2022 $ 54.44
-3.08%
$ 108.88 billion $ 3,103
Mar 22, 2022 $ 56.17
+0.24%
$ 112.34 billion $ 3,089
Mar 21, 2022 $ 56.03
+0.21%
$ 112.07 billion $ 1,065
Mar 18, 2022 $ 56.33
+0.24%
$ 112.65 billion $ 113
Mar 17, 2022 $ 56.19
+0.19%
$ 112.38 billion $ 112
Mar 16, 2022 $ 54.81
-1.42%
$ 109.63 billion $ 2,741
Mar 15, 2022 $ 55.61
+2.40%
$ 111.21 billion $ 8,174
Mar 14, 2022 $ 54.3
-0.73%
$ 108.6 billion $ 2,335
Mar 10, 2022 $ 54.23
-3.02%
$ 108.46 billion $ 2,712
Mar 9, 2022 $ 55.92
+2.81%
$ 111.84 billion $ 2,796
Mar 8, 2022 $ 54.39
-2.12%
$ 108.78 billion $ 4,895
Mar 7, 2022 $ 55.57
-1.61%
$ 111.14 billion $ 333
Mar 6, 2022 $ 56.48
+0.00%
$ 112.96 billion $ 226
Mar 5, 2022 $ 56.48
+0.00%
$ 112.96 billion $ 226
Mar 4, 2022 $ 56.48
+0.13%
$ 112.96 billion $ 226
Mar 2, 2022 $ 56.2
+2.92%
$ 112.41 billion $ 2,810
Mar 1, 2022 $ 54.61
-2.05%
$ 109.22 billion $ 2,731
Feb 28, 2022 $ 55.76
-0.54%
$ 111.51 billion $ 56
Feb 27, 2022 $ 56.05
+0.00%
$ 112.11 billion $ 2,803
Feb 26, 2022 $ 56.05
+0.00%
$ 112.11 billion $ 2,803
Feb 25, 2022 $ 56.05
+2.42%
$ 112.11 billion $ 2,803
Feb 24, 2022 $ 54.73
+0.49%
$ 109.46 billion $ 985
Feb 23, 2022 $ 54.47
-3.27%
$ 108.93 billion $ 2,723
Feb 22, 2022 $ 56.31
-1.62%
$ 112.61 billion $ 9,684
Feb 21, 2022 $ 57.23
+0.00%
$ 114.46 billion $ 3,548
Feb 20, 2022 $ 57.23
+0.00%
$ 114.46 billion $ 3,548
Feb 19, 2022 $ 57.23
+0.00%
$ 114.46 billion $ 3,548
Feb 18, 2022 $ 57.23
+2.62%
$ 114.46 billion $ 3,548
Feb 17, 2022 $ 55.77
+2.64%
$ 111.54 billion $ 6,023
Feb 16, 2022 $ 54.34
+0.10%
$ 108.67 billion $ 8,096
Feb 15, 2022 $ 54.28
+2.11%
$ 108.56 billion $ 868
Feb 14, 2022 $ 53.16
-1.29%
$ 106.32 billion $ 532
Feb 13, 2022 $ 53.86
+0.00%
$ 107.71 billion $ 215
Feb 12, 2022 $ 53.86
+0.00%
$ 107.71 billion $ 215
Feb 11, 2022 $ 53.86
-1.85%
$ 107.71 billion $ 215
Feb 10, 2022 $ 54.87
-2.54%
$ 109.74 billion $ 55
Feb 9, 2022 $ 56.3
+1.75%
$ 112.6 billion $ 394
Feb 8, 2022 $ 55.33
+0.28%
$ 110.66 billion $ 166
Feb 7, 2022 $ 55.17
+0.10%
$ 110.35 billion $ 55
Feb 6, 2022 $ 55.12
+0.00%
$ 110.24 billion $ 3,087
Feb 5, 2022 $ 55.12
+0.00%
$ 110.24 billion $ 3,087
Feb 4, 2022 $ 55.12
-0.19%
$ 110.24 billion $ 3,087
Feb 3, 2022 $ 55.23
-1.63%
$ 110.45 billion $ 221
Feb 2, 2022 $ 56.14
+1.44%
$ 112.28 billion $ 112
Feb 1, 2022 $ 55.34
-0.47%
$ 110.69 billion $ 2,324
Jan 31, 2022 $ 55.61
+0.22%
$ 111.21 billion $ 2,447