Cisco Systems Inc (CSCO) Historical Stock Data
57.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSCO is up 0.20% a day on average. There have been 17 days where Cisco Systems Inc closed green and 13 days where CSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 57.80 | 58.08 | ↑$0.28 (0.48%) | 57.54 | 58.30 | 17.88M |
| 2024-11-06 | 57.19 | 57.87 | ↑$0.68 (1.19%) | 56.96 | 58.09 | 20.50M |
| 2024-11-05 | 55.90 | 56.16 | ↑$0.26 (0.47%) | 55.50 | 56.27 | 10.17M |
| 2024-11-04 | 55.45 | 55.83 | ↑$0.38 (0.69%) | 55.12 | 55.91 | 13.27M |
| 2024-11-01 | 54.74 | 55.50 | ↑$0.76 (1.39%) | 54.53 | 55.81 | 19.23M |
| 2024-10-31 | 55.43 | 54.77 | ↓$0.66 (-1.19%) | 54.71 | 55.51 | 22.02M |
| 2024-10-30 | 55.57 | 55.59 | ↑$0.02 (0.04%) | 55.37 | 56.04 | 13.28M |
| 2024-10-29 | 55.37 | 55.68 | ↑$0.31 (0.56%) | 55.27 | 56.11 | 18.81M |
| 2024-10-28 | 55.90 | 55.28 | ↓$0.62 (-1.11%) | 55.21 | 55.98 | 12.91M |
| 2024-10-25 | 56.25 | 55.74 | ↓$0.51 (-0.91%) | 55.67 | 56.63 | 14.68M |
| 2024-10-24 | 56.38 | 55.96 | ↓$0.41 (-0.74%) | 55.81 | 56.55 | 14.70M |
| 2024-10-23 | 56.16 | 56.28 | ↑$0.12 (0.21%) | 55.99 | 56.59 | 18.72M |
| 2024-10-22 | 56.00 | 56.60 | ↑$0.60 (1.07%) | 55.86 | 56.90 | 14.96M |
| 2024-10-21 | 56.69 | 56.59 | ↓$0.10 (-0.18%) | 56.51 | 57.06 | 14.08M |
| 2024-10-18 | 56.42 | 56.76 | ↑$0.34 (0.60%) | 56.21 | 56.87 | 17.68M |
| 2024-10-17 | 56.38 | 56.40 | ↑$0.02 (0.04%) | 55.85 | 56.58 | 18.38M |
| 2024-10-16 | 55.00 | 56.38 | ↑$1.38 (2.51%) | 54.83 | 56.41 | 32.38M |
| 2024-10-15 | 54.42 | 54.08 | ↓$0.34 (-0.62%) | 53.92 | 54.61 | 20.06M |
| 2024-10-14 | 54.31 | 54.27 | ↓$0.04 (-0.07%) | 53.79 | 54.41 | 11.43M |
| 2024-10-11 | 53.52 | 54.25 | ↑$0.73 (1.36%) | 53.52 | 54.33 | 12.70M |
| 2024-10-10 | 53.70 | 53.54 | ↓$0.16 (-0.30%) | 53.42 | 53.81 | 9.38M |
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 !