Cisco Systems Inc (CSCO) Historical Stock Data
57.33 ↑0.74 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSCO is down -0.06% a day on average. There have been 15 days where Cisco Systems Inc closed green and 15 days where CSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 56.67 | 57.33 | ↑$0.66 (1.16%) | 56.28 | 57.80 | 23.03M |
| 2025-04-10 | 57.82 | 56.59 | ↓$1.23 (-2.13%) | 55.00 | 57.94 | 31.96M |
| 2025-04-09 | 53.08 | 58.13 | ↑$5.05 (9.51%) | 52.67 | 58.43 | 53.38M |
| 2025-04-08 | 54.74 | 53.19 | ↓$1.55 (-2.82%) | 52.72 | 55.87 | 37.38M |
| 2025-04-07 | 53.38 | 54.41 | ↑$1.03 (1.93%) | 52.11 | 56.12 | 46.82M |
| 2025-04-04 | 56.66 | 54.54 | ↓$2.12 (-3.73%) | 54.44 | 57.47 | 42.92M |
| 2025-04-03 | 59.38 | 57.31 | ↓$2.07 (-3.49%) | 57.26 | 59.92 | 40.01M |
| 2025-04-02 | 61.20 | 61.82 | ↑$0.63 (1.02%) | 61.10 | 61.87 | 18.61M |
| 2025-04-01 | 61.38 | 61.80 | ↑$0.42 (0.68%) | 61.06 | 62.04 | 17.38M |
| 2025-03-31 | 60.63 | 61.71 | ↑$1.08 (1.78%) | 60.24 | 61.90 | 29.34M |
| 2025-03-28 | 61.66 | 60.86 | ↓$0.80 (-1.30%) | 60.51 | 61.78 | 24.93M |
| 2025-03-27 | 61.89 | 61.40 | ↓$0.49 (-0.79%) | 61.33 | 61.98 | 25.72M |
| 2025-03-26 | 61.03 | 61.80 | ↑$0.77 (1.26%) | 61.01 | 61.84 | 30.63M |
| 2025-03-25 | 60.84 | 60.99 | ↑$0.15 (0.25%) | 60.70 | 61.21 | 20.88M |
| 2025-03-24 | 61.04 | 60.97 | ↓$0.06 (-0.11%) | 60.88 | 61.38 | 28.34M |
| 2025-03-21 | 60.17 | 60.30 | ↑$0.13 (0.22%) | 59.43 | 60.40 | 65.93M |
| 2025-03-20 | 60.48 | 60.62 | ↑$0.14 (0.24%) | 60.34 | 61.02 | 16.53M |
| 2025-03-19 | 60.63 | 61.12 | ↑$0.49 (0.81%) | 60.50 | 61.58 | 15.49M |
| 2025-03-18 | 60.67 | 60.30 | ↓$0.37 (-0.60%) | 59.67 | 60.80 | 16.67M |
| 2025-03-17 | 60.40 | 60.89 | ↑$0.49 (0.81%) | 60.34 | 61.21 | 15.34M |
| 2025-03-14 | 60.32 | 60.50 | ↑$0.18 (0.30%) | 59.92 | 60.62 | 16.25M |
| 2025-03-13 | 60.41 | 59.67 | ↓$0.74 (-1.22%) | 59.23 | 60.49 | 16.46M |
| 2025-03-12 | 60.96 | 60.46 | ↓$0.50 (-0.82%) | 60.25 | 61.18 | 18.93M |
| 2025-03-11 | 62.28 | 60.67 | ↓$1.61 (-2.59%) | 60.53 | 62.38 | 25.79M |
| 2025-03-10 | 63.48 | 62.06 | ↓$1.42 (-2.24%) | 61.68 | 63.69 | 27.39M |
| 2025-03-07 | 62.90 | 63.94 | ↑$1.04 (1.65%) | 62.19 | 64.17 | 21.15M |
| 2025-03-06 | 63.80 | 63.41 | ↓$0.39 (-0.61%) | 62.76 | 64.02 | 23.15M |
| 2025-03-05 | 63.23 | 63.96 | ↑$0.73 (1.15%) | 62.80 | 64.18 | 14.93M |
| 2025-03-04 | 63.74 | 63.26 | ↓$0.48 (-0.75%) | 62.61 | 63.91 | 24.59M |
| 2025-03-03 | 64.39 | 63.48 | ↓$0.91 (-1.41%) | 63.19 | 64.88 | 21.81M |
Create an account or log in to view more rows.
$CSCO let it ride
$CSCO nice!!!
$CSCO just waiting ….
$CSCO is anyone really buying this shit
$CSCO i am trading for a better future!
$CSCO gets me every time lol
$CSCO gets me every time lol
$CSCO day trade is ok to buy here but sell later
$CSCO i need more
$CSCO not worrying