Cisco Systems Historical Data

CSCO Page 8
Download
Date Close Price change Market cap Trading volume
Dec 1, 2021 $ 55
+0.18%
$ 109.99 billion $ 220
Nov 30, 2021 $ 54.9
-0.70%
$ 109.79 billion $ 604
Nov 28, 2021 $ 54.69
+0.00%
$ 109.37 billion $ 219
Nov 27, 2021 $ 54.69
+0.00%
$ 109.37 billion $ 219
Nov 26, 2021 $ 54.69
-1.52%
$ 109.37 billion $ 219
Nov 25, 2021 $ 55.53
+0.00%
$ 111.06 billion $ 666
Nov 24, 2021 $ 55.53
+0.41%
$ 111.06 billion $ 666
Nov 23, 2021 $ 55.31
+1.29%
$ 110.61 billion $ 277
Nov 22, 2021 $ 54.6
+1.52%
$ 109.2 billion $ 710
Nov 19, 2021 $ 52.91
-1.30%
$ 105.83 billion $ 53
Nov 18, 2021 $ 53.61
-5.45%
$ 107.22 billion $ 11,097
Nov 17, 2021 $ 56.7
-0.40%
$ 113.4 billion $ 10,206
Nov 16, 2021 $ 56.93
-0.45%
$ 113.86 billion $ 7,517
Nov 15, 2021 $ 57.19
+0.63%
$ 114.38 billion $ 286
Nov 12, 2021 $ 56.93
+0.35%
$ 113.86 billion $ 1,138
Nov 11, 2021 $ 56.73
-1.83%
$ 113.46 billion $ 1,135
Nov 10, 2021 $ 57.79
+0.66%
$ 115.58 billion $ 289
Nov 9, 2021 $ 57.41
-0.02%
$ 114.82 billion $ 976
Nov 5, 2021 $ 56.99
+0.00%
$ 113.98 billion $ 1,311
Nov 4, 2021 $ 56.99
-1.09%
$ 113.98 billion $ 2,626
Nov 3, 2021 $ 57.62
+0.16%
$ 115.24 billion $ 58
Nov 2, 2021 $ 57.53
+2.68%
$ 115.06 billion $ 806
Nov 1, 2021 $ 56.03
+0.57%
$ 112.06 billion $ 4,428
Oct 29, 2021 $ 55.96
-0.21%
$ 111.92 billion $ 112
Oct 28, 2021 $ 56.08
-0.14%
$ 112.16 billion $ 112
Oct 27, 2021 $ 56.16
+0.59%
$ 112.32 billion $ 225
Oct 26, 2021 $ 55.83
+1.36%
$ 111.66 billion $ 56
Oct 25, 2021 $ 55.08
-0.04%
$ 110.16 billion $ 551
Oct 24, 2021 $ 55.1
+0.00%
$ 110.2 billion $ 551
Oct 23, 2021 $ 55.1
+0.00%
$ 110.2 billion $ 551
Oct 22, 2021 $ 55.1
-1.04%
$ 110.2 billion $ 551
Oct 21, 2021 $ 55.68
-0.87%
$ 111.36 billion $ 56
Oct 20, 2021 $ 56.17
+0.92%
$ 112.34 billion $ 450
Oct 19, 2021 $ 55.66
+0.94%
$ 111.32 billion $ 56
Oct 18, 2021 $ 55.14
-0.11%
$ 110.28 billion $ 772
Oct 17, 2021 $ 55.2
+0.00%
$ 110.4 billion $ 221
Oct 16, 2021 $ 55.2
+0.00%
$ 110.4 billion $ 221
Oct 15, 2021 $ 55.2
-0.67%
$ 110.4 billion $ 221
Oct 14, 2021 $ 55.57
+1.85%
$ 111.14 billion $ 667
Oct 13, 2021 $ 54.56
+0.44%
$ 109.12 billion $ 55
Oct 12, 2021 $ 54.32
-1.11%
$ 108.64 billion $ 1,194
Oct 11, 2021 $ 54.93
-0.27%
$ 109.86 billion $ 823
Oct 10, 2021 $ 55.08
+0.00%
$ 110.16 billion $ 110
Oct 9, 2021 $ 55.08
+0.00%
$ 110.16 billion $ 110
Oct 8, 2021 $ 55.08
+0.22%
$ 110.16 billion $ 110
Oct 7, 2021 $ 54.96
+1.95%
$ 109.92 billion $ 440
Oct 6, 2021 $ 53.91
-1.41%
$ 107.82 billion $ 647
Oct 5, 2021 $ 54.68
+0.89%
$ 109.36 billion $ 383
Oct 4, 2021 $ 54.2
-1.58%
$ 108.4 billion $ 217
Oct 3, 2021 $ 55.07
+0.00%
$ 110.14 billion $ 110