Cisco Systems, Inc. (BCBA:CSCO)
Argentina · Delayed Price · Currency is ARS 18,575
+575 (3.19%)
At close: Jul 31, 2025, 5:00 PM BRT
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18,100.00 | 18,750.00 | 18,100.00 | 18,575.00 | - | 3.19% | 899 |
| Jul 30, 2025 | 17,500.00 | 18,025.00 | 17,500.00 | 18,000.00 | - | 2.71% | 313 |
| Jul 29, 2025 | 17,700.00 | 17,925.00 | 17,525.00 | 17,525.00 | - | -0.28% | 480 |
| Jul 28, 2025 | 17,500.00 | 17,625.00 | 17,400.00 | 17,575.00 | - | -0.71% | 745 |
| Jul 25, 2025 | 17,400.00 | 17,750.00 | 17,375.00 | 17,700.00 | - | 1.72% | 514 |
| Jul 24, 2025 | 17,350.00 | 17,500.00 | 17,225.00 | 17,400.00 | - | - | 2,491 |
| Jul 23, 2025 | 17,325.00 | 17,450.00 | 17,275.00 | 17,400.00 | - | 1.46% | 248 |
| Jul 22, 2025 | 17,600.00 | 17,625.00 | 17,150.00 | 17,150.00 | - | -2.70% | 671 |
| Jul 21, 2025 | 17,700.00 | 17,850.00 | 17,575.00 | 17,625.00 | - | -0.28% | 989 |
| Jul 18, 2025 | 17,550.00 | 17,725.00 | 17,550.00 | 17,675.00 | - | 0.71% | 1,440 |
| Jul 17, 2025 | 17,300.00 | 17,600.00 | 17,300.00 | 17,550.00 | - | 2.03% | 1,131 |
| Jul 16, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | - | 0.44% | 3,593 |
| Jul 15, 2025 | 17,175.00 | 17,650.00 | 17,125.00 | 17,125.00 | - | -2.84% | 674 |
| Jul 14, 2025 | 17,275.00 | 17,650.00 | 17,100.00 | 17,625.00 | - | 1.73% | 1,638 |
| Jul 11, 2025 | 17,450.00 | 17,450.00 | 17,175.00 | 17,325.00 | - | -1.00% | 1,759 |
| Jul 10, 2025 | 17,425.00 | 17,550.00 | 17,325.00 | 17,500.00 | - | 1.45% | 2,717 |
| Jul 8, 2025 | 17,525.00 | 17,625.00 | 17,250.00 | 17,250.00 | - | -1.71% | 450 |
| Jul 7, 2025 | 17,375.00 | 17,625.00 | 17,200.00 | 17,550.00 | - | -0.71% | 1,501 |
| Jul 4, 2025 | 17,750.00 | 18,000.00 | 17,025.00 | 17,675.00 | - | 1.87% | 400 |
| Jul 3, 2025 | 17,125.00 | 17,350.00 | 17,025.00 | 17,350.00 | - | 2.21% | 361 |
| Jul 2, 2025 | 17,000.00 | 17,150.00 | 16,900.00 | 16,975.00 | - | -0.88% | 851 |
| Jul 1, 2025 | 16,775.00 | 17,125.00 | 16,625.00 | 17,125.00 | - | 1.33% | 948 |
| Jun 30, 2025 | 16,600.00 | 16,900.00 | 16,525.00 | 16,900.00 | - | 2.74% | 1,588 |
| Jun 27, 2025 | 16,575.00 | 16,600.00 | 16,400.00 | 16,450.00 | - | -0.75% | 1,344 |
| Jun 26, 2025 | 16,500.00 | 16,650.00 | 16,500.00 | 16,575.00 | - | 1.53% | 1,359 |
| Jun 25, 2025 | 16,300.00 | 16,400.00 | 16,050.00 | 16,325.00 | - | 1.08% | 611 |
| Jun 24, 2025 | 16,025.00 | 16,175.00 | 16,000.00 | 16,150.00 | - | 0.94% | 2,433 |
| Jun 23, 2025 | 15,700.00 | 16,075.00 | 15,575.00 | 16,000.00 | - | 3.90% | 1,127 |
| Jun 19, 2025 | 15,950.00 | 15,950.00 | 14,750.00 | 15,400.00 | - | -0.32% | 186 |
| Jun 18, 2025 | 15,475.00 | 15,500.00 | 15,225.00 | 15,450.00 | - | -0.16% | 353 |
| Jun 17, 2025 | 15,825.00 | 15,825.00 | 15,300.00 | 15,475.00 | - | 1.64% | 813 |
| Jun 13, 2025 | 15,450.00 | 15,450.00 | 15,225.00 | 15,225.00 | - | -1.46% | 330 |
| Jun 12, 2025 | 15,375.00 | 15,575.00 | 15,375.00 | 15,450.00 | - | 0.82% | 470 |
| Jun 11, 2025 | 15,500.00 | 15,500.00 | 15,250.00 | 15,325.00 | - | -1.61% | 684 |
| Jun 10, 2025 | 15,675.00 | 15,725.00 | 15,500.00 | 15,575.00 | - | -1.58% | 3,922 |
| Jun 9, 2025 | 15,725.00 | 15,850.00 | 15,675.00 | 15,825.00 | - | 0.16% | 431 |
| Jun 6, 2025 | 15,650.00 | 15,875.00 | 15,650.00 | 15,800.00 | - | 2.43% | 1,422 |
| Jun 5, 2025 | 15,550.00 | 15,575.00 | 15,425.00 | 15,425.00 | - | - | 1,466 |
| Jun 4, 2025 | 15,450.00 | 15,525.00 | 15,350.00 | 15,425.00 | - | 0.33% | 437 |
| Jun 3, 2025 | 15,175.00 | 15,450.00 | 15,175.00 | 15,375.00 | - | 1.15% | 625 |
| Jun 2, 2025 | 15,100.00 | 15,250.00 | 15,000.00 | 15,200.00 | - | 0.50% | 1,052 |
| May 30, 2025 | 15,075.00 | 15,225.00 | 15,025.00 | 15,125.00 | - | 0.83% | 1,147 |
| May 29, 2025 | 14,975.00 | 15,000.00 | 14,850.00 | 15,000.00 | - | 0.33% | 238 |
| May 28, 2025 | 14,925.00 | 15,025.00 | 14,875.00 | 14,950.00 | - | 0.17% | 4,259 |
| May 27, 2025 | 14,800.00 | 15,000.00 | 14,775.00 | 14,925.00 | - | 3.47% | 2,365 |
| May 26, 2025 | 15,300.00 | 15,300.00 | 14,350.00 | 14,425.00 | - | -1.20% | 74 |
| May 23, 2025 | 14,650.00 | 14,650.00 | 14,475.00 | 14,600.00 | - | -0.34% | 825 |
| May 22, 2025 | 14,700.00 | 14,750.00 | 14,650.00 | 14,650.00 | - | -0.17% | 2,266 |
| May 21, 2025 | 14,775.00 | 14,900.00 | 14,675.00 | 14,675.00 | - | -0.68% | 1,038 |
| May 20, 2025 | 14,950.00 | 14,950.00 | 14,725.00 | 14,775.00 | - | -0.51% | 624 |