Cisco Systems Historical Data

CSCO Page 9
Download
Date Close Price change Market cap Trading volume
Oct 2, 2021 $ 55.07
+0.00%
$ 110.14 billion $ 110
Oct 1, 2021 $ 55.07
+1.27%
$ 110.14 billion $ 110
Sep 30, 2021 $ 54.38
-1.81%
$ 108.76 billion $ 544
Sep 29, 2021 $ 55.38
-0.20%
$ 110.76 billion $ 555
Sep 28, 2021 $ 55.49
+0.04%
$ 110.98 billion $ 999
Sep 27, 2021 $ 56.72
+0.00%
$ 113.44 billion $ 452
Sep 26, 2021 $ 56.72
+0.00%
$ 113.44 billion $ 453
Sep 25, 2021 $ 56.72
+0.00%
$ 113.44 billion $ 453
Sep 24, 2021 $ 56.72
+0.02%
$ 113.44 billion $ 453
Sep 22, 2021 $ 55.75
+0.85%
$ 111.5 billion $ 56
Sep 21, 2021 $ 55.28
-1.02%
$ 110.56 billion $ 828
Sep 20, 2021 $ 55.85
-1.67%
$ 111.7 billion $ 56
Sep 19, 2021 $ 56.8
+0.00%
$ 113.6 billion $ 57
Sep 18, 2021 $ 56.8
+0.00%
$ 113.6 billion $ 57
Sep 17, 2021 $ 56.8
-0.56%
$ 113.6 billion $ 57
Sep 15, 2021 $ 58.43
+1.00%
$ 116.86 billion $ 58
Sep 14, 2021 $ 57.85
-0.36%
$ 115.7 billion $ 116
Sep 13, 2021 $ 58.06
+0.36%
$ 116.12 billion $ 58
Sep 12, 2021 $ 57.85
+0.00%
$ 115.7 billion $ 116
Sep 11, 2021 $ 57.85
+0.00%
$ 115.7 billion $ 116
Sep 10, 2021 $ 57.85
-0.24%
$ 115.7 billion $ 116
Sep 9, 2021 $ 58.56
-0.10%
$ 117.12 billion $ 117
Sep 8, 2021 $ 58.62
-0.37%
$ 117.24 billion $ 117
Sep 7, 2021 $ 58.84
-0.15%
$ 117.68 billion $ 59
Aug 31, 2021 $ 58.71
-0.64%
$ 117.42 billion $ 176
Aug 30, 2021 $ 59.09
+0.15%
$ 118.18 billion $ 177
Aug 27, 2021 $ 59.18
+0.00%
$ 118.36 billion $ 119
Aug 26, 2021 $ 59.18
-0.12%
$ 118.36 billion $ 118
Aug 24, 2021 $ 58.51
+0.00%
$ 117.02 billion $ 59
Aug 23, 2021 $ 58.51
+0.27%
$ 117.02 billion $ 59
Aug 20, 2021 $ 58.1
+1.54%
$ 116.2 billion $ 58
Aug 19, 2021 $ 57.22
+3.79%
$ 114.44 billion $ 916
Aug 18, 2021 $ 55.13
-1.48%
$ 110.26 billion $ 18,786
Aug 17, 2021 $ 55.96
+0.38%
$ 111.92 billion $ 616
Aug 4, 2021 $ 56.26
+0.26%
$ 112.52 billion $ 56
Aug 3, 2021 $ 56.14
+1.39%
$ 112.28 billion $ 56
Aug 2, 2021 $ 55.38
+0.16%
$ 110.75 billion $ 665
Aug 1, 2021 $ 55.31
+0.11%
$ 110.62 billion $ 277
Jul 30, 2021 $ 55.45
+0.73%
$ 110.91 billion $ 277
Jul 29, 2021 $ 55.06
+0.51%
$ 110.12 billion $ 440
Jul 28, 2021 $ 54.78
-1.26%
$ 109.55 billion $ 55
Jul 27, 2021 $ 55.39
-0.13%
$ 110.78 billion $ 277
Jul 26, 2021 $ 55.44
+0.23%
$ 110.89 billion $ 55
Jul 25, 2021 $ 55.28
+0.07%
$ 110.56 billion $ 55
Jul 24, 2021 $ 55.23
-0.09%
$ 6.06 million $ 55
Jul 23, 2021 $ 55.25
+1.41%
$ 6.06 million $ 55
Jul 22, 2021 $ 54.49
+0.47%
$ 5.98 million $ 163
Jul 20, 2021 $ 53.9
+1.67%
$ 5.91 million $ 54
Jul 19, 2021 $ 53.02
-0.20%
$ 5.82 million $ 53
Jul 16, 2021 $ 53.43
-1.71%
$ 5.86 million $ 107