Cisco Systems Historical Data

CSCO Page 7
Download
Date Close Price change Market cap Trading volume
Jan 27, 2022 $ 54.55
-1.34%
$ 109.09 billion $ 273
Jan 26, 2022 $ 55.28
-1.50%
$ 110.57 billion $ 387
Jan 25, 2022 $ 56.13
-0.46%
$ 112.25 billion $ 225
Jan 24, 2022 $ 56.51
-0.31%
$ 113.02 billion $ 113
Jan 23, 2022 $ 56.69
+0.00%
$ 113.37 billion $ 113
Jan 22, 2022 $ 56.69
+0.00%
$ 113.37 billion $ 113
Jan 21, 2022 $ 56.69
-2.36%
$ 113.37 billion $ 113
Jan 20, 2022 $ 58.06
-1.43%
$ 116.11 billion $ 58
Jan 19, 2022 $ 58.89
-1.43%
$ 117.79 billion $ 294
Jan 18, 2022 $ 59.75
+0.31%
$ 119.5 billion $ 657
Jan 13, 2022 $ 61.63
-0.80%
$ 123.25 billion $ 62
Jan 12, 2022 $ 62.13
-0.39%
$ 124.25 billion $ 62
Jan 11, 2022 $ 62.37
+1.28%
$ 124.74 billion $ 62
Jan 7, 2022 $ 61.39
+0.75%
$ 122.77 billion $ 307
Jan 6, 2022 $ 60.93
+1.05%
$ 121.86 billion $ 853
Jan 5, 2022 $ 60.3
-1.53%
$ 120.59 billion $ 603
Jan 4, 2022 $ 61.23
-3.03%
$ 122.46 billion $ 367
Jan 3, 2022 $ 63.15
-0.38%
$ 126.29 billion $ 189
Jan 2, 2022 $ 63.39
+0.00%
$ 126.77 billion $ 127
Jan 1, 2022 $ 63.39
+0.00%
$ 126.77 billion $ 127
Dec 31, 2021 $ 63.39
-0.40%
$ 126.77 billion $ 127
Dec 30, 2021 $ 63.64
-0.52%
$ 127.28 billion $ 445
Dec 29, 2021 $ 63.97
+0.65%
$ 127.94 billion $ 256
Dec 28, 2021 $ 63.56
+0.21%
$ 127.12 billion $ 636
Dec 27, 2021 $ 63.42
+1.90%
$ 126.85 billion $ 1,205
Dec 26, 2021 $ 62.24
+0.00%
$ 124.48 billion $ 124
Dec 25, 2021 $ 62.24
+0.00%
$ 124.48 billion $ 124
Dec 24, 2021 $ 62.24
+0.00%
$ 124.48 billion $ 124
Dec 23, 2021 $ 62.24
+1.11%
$ 124.48 billion $ 124
Dec 22, 2021 $ 61.56
+0.85%
$ 123.11 billion $ 123
Dec 21, 2021 $ 61.03
+1.07%
$ 122.07 billion $ 61
Dec 20, 2021 $ 60.39
-0.17%
$ 120.78 billion $ 966
Dec 19, 2021 $ 60.5
+0.00%
$ 120.99 billion $ 907
Dec 18, 2021 $ 60.5
+0.00%
$ 120.99 billion $ 907
Dec 17, 2021 $ 60.5
+0.63%
$ 120.99 billion $ 907
Dec 16, 2021 $ 60.33
+0.63%
$ 120.65 billion $ 2,835
Dec 15, 2021 $ 59.95
+3.75%
$ 119.89 billion $ 959
Dec 14, 2021 $ 57.78
-1.43%
$ 115.56 billion $ 751
Dec 13, 2021 $ 58.62
-1.06%
$ 117.24 billion $ 117
Dec 12, 2021 $ 59.25
+0.00%
$ 118.5 billion $ 119
Dec 11, 2021 $ 59.25
+0.00%
$ 118.5 billion $ 119
Dec 10, 2021 $ 59.25
+0.45%
$ 118.5 billion $ 119
Dec 9, 2021 $ 57.63
+1.10%
$ 115.25 billion $ 115
Dec 8, 2021 $ 57
-1.87%
$ 114 billion $ 171
Dec 7, 2021 $ 58.09
+1.13%
$ 116.17 billion $ 581
Dec 6, 2021 $ 56.79
+0.92%
$ 113.58 billion $ 57
Dec 5, 2021 $ 56.27
+0.00%
$ 112.54 billion $ 56
Dec 4, 2021 $ 56.27
+0.00%
$ 112.54 billion $ 56
Dec 3, 2021 $ 56.27
+0.15%
$ 112.54 billion $ 56
Dec 2, 2021 $ 56.4
+2.55%
$ 112.79 billion $ 226