Cisco Systems Inc (CSCO) Historical Stock Data
58.52 ↑0.89 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSCO is up 0.10% a day on average. There have been 18 days where Cisco Systems Inc closed green and 12 days where CSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 57.57 | 58.52 | ↑$0.95 (1.65%) | 57.27 | 58.78 | 69.52M |
| 2024-12-19 | 57.39 | 57.63 | ↑$0.24 (0.42%) | 57.34 | 58.14 | 21.94M |
| 2024-12-18 | 58.71 | 57.53 | ↓$1.18 (-2.01%) | 57.48 | 58.71 | 24.18M |
| 2024-12-17 | 58.32 | 58.52 | ↑$0.20 (0.34%) | 58.17 | 59.07 | 24.91M |
| 2024-12-16 | 58.47 | 58.35 | ↓$0.12 (-0.21%) | 57.85 | 58.49 | 26.88M |
| 2024-12-13 | 58.62 | 58.62 | ↑$0.00 (0.00%) | 58.38 | 58.94 | 14.13M |
| 2024-12-12 | 58.69 | 58.85 | ↑$0.16 (0.27%) | 58.63 | 59.74 | 17.70M |
| 2024-12-11 | 58.88 | 58.59 | ↓$0.29 (-0.49%) | 58.31 | 58.96 | 26.84M |
| 2024-12-10 | 58.50 | 58.72 | ↑$0.22 (0.38%) | 58.13 | 58.86 | 14.48M |
| 2024-12-09 | 59.83 | 58.95 | ↓$0.88 (-1.47%) | 58.86 | 59.88 | 16.52M |
| 2024-12-06 | 60.00 | 59.89 | ↓$0.11 (-0.18%) | 59.77 | 60.08 | 14.62M |
| 2024-12-05 | 59.79 | 60.02 | ↑$0.23 (0.38%) | 59.70 | 60.23 | 19.12M |
| 2024-12-04 | 59.64 | 59.62 | ↓$0.02 (-0.03%) | 59.27 | 59.84 | 16.87M |
| 2024-12-03 | 59.43 | 59.48 | ↑$0.05 (0.08%) | 59.17 | 59.53 | 11.74M |
| 2024-12-02 | 59.25 | 59.43 | ↑$0.18 (0.30%) | 59.14 | 59.70 | 15.98M |
| 2024-11-29 | 59.07 | 59.21 | ↑$0.14 (0.24%) | 59.04 | 59.59 | 11.62M |
| 2024-11-27 | 59.61 | 59.29 | ↓$0.32 (-0.54%) | 58.93 | 59.87 | 12.70M |
| 2024-11-26 | 59.00 | 59.59 | ↑$0.59 (1.00%) | 58.94 | 59.64 | 14.21M |
| 2024-11-25 | 58.65 | 58.74 | ↑$0.09 (0.15%) | 58.26 | 58.96 | 52.39M |
| 2024-11-22 | 57.59 | 58.55 | ↑$0.96 (1.67%) | 57.46 | 58.70 | 14.95M |
| 2024-11-21 | 57.29 | 57.56 | ↑$0.27 (0.47%) | 57.10 | 57.93 | 16.16M |
| 2024-11-20 | 56.84 | 57.50 | ↑$0.66 (1.16%) | 56.61 | 57.50 | 15.34M |
| 2024-11-19 | 56.68 | 57.01 | ↑$0.33 (0.58%) | 56.35 | 57.04 | 17.48M |
| 2024-11-18 | 57.55 | 57.31 | ↓$0.24 (-0.42%) | 57.23 | 57.99 | 23.77M |
| 2024-11-15 | 57.45 | 57.46 | ↑$0.01 (0.02%) | 57.23 | 58.10 | 28.17M |
| 2024-11-14 | 58.99 | 57.92 | ↓$1.07 (-1.81%) | 57.52 | 58.99 | 33.74M |
| 2024-11-13 | 58.15 | 59.18 | ↑$1.03 (1.77%) | 57.84 | 59.28 | 36.18M |
| 2024-11-12 | 58.76 | 58.71 | ↓$0.05 (-0.09%) | 58.43 | 59.04 | 16.61M |
| 2024-11-11 | 59.00 | 58.63 | ↓$0.37 (-0.63%) | 58.36 | 59.38 | 17.82M |
| 2024-11-08 | 58.09 | 58.06 | ↓$0.03 (-0.05%) | 57.66 | 58.20 | 17.51M |
Create an account or log in to view more rows.
$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
$CSCO nothing drops
$CSCO the catalyst we need !