Cisco Systems Historical Data

CSCO
Download
Date Close Price change Market cap Trading volume
Jul 10 $ 51.23
+0.47%
$ -- $ 410
Jul 3 $ 51
+0.43%
$ 101.99 billion $ 1,633
Jun 26 $ 50.62
+0.14%
$ -- $ 203
Jun 19 $ 50.36
-2.35%
$ -- $ 561
Jun 12 $ 52.09
+1.64%
$ -- $ 312
Jun 5 $ 49.76
+0.44%
$ -- $ 299
May 29 $ 49.8
-0.11%
$ -- $ 849
May 22 $ 49.85
+1.47%
$ 99.7 billion $ 2,129
May 15 $ 49.13
+5.16%
$ 98.26 billion $ 95,354
May 8 $ 46.72
+0.01%
$ 93.44 billion $ 1,260
May 1 $ 46.09
-2.49%
$ -- $ 556
Apr 24 $ 47.26
+1.93%
$ 94.52 billion $ 21,039
Apr 17 $ 47.05
-6.98%
$ -- $ 21,703
Apr 10 $ 50.66
-1.04%
$ -- $ 2,241
Apr 3 $ 51.01
-2.88%
$ -- $ 1,237
Mar 13 $ 50.21
+3.36%
$ -- $ 350
Mar 6 $ 48.58
-1.43%
$ 97.16 billion $ 295
Feb 27 $ 49.28
+1.66%
$ 98.57 billion $ 640
Feb 20 $ 48.48
-4.51%
$ 96.96 billion $ 1,362
Feb 13 $ 50.77
-0.50%
$ 101.54 billion $ 1,828
Feb 6 $ 47.08
-1.69%
$ -- $ 1,327
Jan 23 $ 47.27
+1.10%
$ -- $ 6,631
Jan 16 $ 46.75
-3.24%
$ 93.5 billion $ 10,382
Jan 9 $ 48.48
+0.40%
$ -- $ 97
Jan 2 $ 48.28
+1.32%
$ 96.57 billion $ 290
Dec 12 $ 49.33
+0.33%
$ -- $ 197
Dec 5 $ 48.89
+0.15%
$ -- $ 196
Nov 28 $ 48.73
+1.10%
$ -- $ 485
Nov 14 $ 47.48
+6.95%
$ -- $ 693
Oct 24 $ 44.78
+4.65%
$ -- $ 834
Oct 17 $ 42.79
+6.39%
$ 85.58 billion $ 24,243
Oct 10 $ 40.22
-0.20%
$ 80.44 billion $ 926
Oct 3 $ 40.3
-3.31%
$ 80.6 billion $ 325
Sep 26 $ 40.58
-0.28%
$ -- $ 3,581
Sep 19 $ 40.69
-6.00%
$ 81.38 billion $ 7,614
Sep 12 $ 43.28
-1.61%
$ -- $ 1,127
Aug 22 $ 47.1
-1.31%
$ 94.2 billion $ 237
Aug 15 $ 48.61
+5.13%
$ 97.21 billion $ 19,310
Aug 8 $ 46.25
+2.76%
$ 92.49 billion $ 1,510
Aug 1 $ 45.01
-0.82%
$ 90.01 billion $ 2,530
Jul 25 $ 45.38
+2.01%
$ 90.75 billion $ 588
Jul 18 $ 44.48
+3.24%
$ 88.96 billion $ 523
Jul 11 $ 42.91
-1.64%
$ 85.81 billion $ 648
Jul 4 $ 43.01
+0.39%
$ 86.02 billion $ 3,448
Jun 27 $ 42.61
-3.04%
$ 85.22 billion $ 1,313
Jun 13 $ 43.53
+0.10%
$ 87.05 billion $ 387
Jun 6 $ 43.48
-5.43%
$ 86.96 billion $ 1,447
May 30 $ 45.59
-0.11%
$ 91.17 billion $ 455
May 23 $ 45.64
+6.29%
$ 91.27 billion $ 3,322
May 16 $ 42.94
-13.38%
$ 85.87 billion $ 58,888
Download