Cisco Systems, Inc. (BCBA:CSCO)
Argentina · Delayed Price · Currency is ARS 19,370
+50 (0.26%)
Last updated: Sep 10, 2025, 11:49 AM BRT
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19,420.00 | 19,530.00 | 19,310.00 | 19,520.00 | - | -0.26% | 1,244 |
| Sep 11, 2025 | 19,530.00 | 19,730.00 | 19,480.00 | 19,570.00 | - | 0.10% | 920 |
| Sep 10, 2025 | 19,430.00 | 19,580.00 | 19,340.00 | 19,550.00 | - | 1.19% | 2,310 |
| Sep 9, 2025 | 19,220.00 | 19,420.00 | 19,190.00 | 19,320.00 | - | 0.52% | 7,068 |
| Sep 8, 2025 | 19,250.00 | 19,440.00 | 19,060.00 | 19,220.00 | - | 3.33% | 1,248 |
| Sep 5, 2025 | 18,675.00 | 18,800.00 | 18,400.00 | 18,600.00 | - | -0.40% | 1,417 |
| Sep 4, 2025 | 18,650.00 | 18,850.00 | 18,500.00 | 18,675.00 | - | 1.08% | 1,582 |
| Sep 3, 2025 | 18,700.00 | 18,700.00 | 18,375.00 | 18,475.00 | - | -0.67% | 306 |
| Sep 2, 2025 | 18,950.00 | 18,950.00 | 18,475.00 | 18,600.00 | - | -4.98% | 2,263 |
| Sep 1, 2025 | 18,750.00 | 19,725.00 | 18,425.00 | 19,575.00 | - | 4.40% | 804 |
| Aug 29, 2025 | 18,625.00 | 18,775.00 | 18,275.00 | 18,750.00 | - | 0.13% | 973 |
| Aug 28, 2025 | 18,675.00 | 18,775.00 | 18,475.00 | 18,725.00 | - | 0.94% | 1,560 |
| Aug 27, 2025 | 18,500.00 | 18,775.00 | 18,500.00 | 18,550.00 | - | -0.27% | 2,818 |
| Aug 26, 2025 | 18,375.00 | 18,625.00 | 18,250.00 | 18,600.00 | - | 1.78% | 1,314 |
| Aug 25, 2025 | 18,075.00 | 18,325.00 | 18,000.00 | 18,275.00 | - | 1.53% | 919 |
| Aug 22, 2025 | 17,875.00 | 18,050.00 | 17,825.00 | 18,000.00 | - | 1.55% | 624 |
| Aug 21, 2025 | 17,575.00 | 17,775.00 | 17,425.00 | 17,725.00 | - | 1.00% | 1,085 |
| Aug 20, 2025 | 17,325.00 | 17,625.00 | 17,325.00 | 17,550.00 | - | 0.72% | 973 |
| Aug 19, 2025 | 17,450.00 | 17,600.00 | 17,375.00 | 17,425.00 | - | - | 1,420 |
| Aug 18, 2025 | 17,325.00 | 17,525.00 | 17,200.00 | 17,425.00 | - | -3.99% | 5,872 |
| Aug 14, 2025 | 18,025.00 | 18,700.00 | 17,850.00 | 18,150.00 | - | -2.68% | 1,060 |
| Aug 13, 2025 | 19,000.00 | 19,025.00 | 18,600.00 | 18,650.00 | - | -1.32% | 4,403 |
| Aug 12, 2025 | 18,950.00 | 18,975.00 | 18,700.00 | 18,900.00 | - | 0.80% | 3,285 |
| Aug 11, 2025 | 19,200.00 | 19,325.00 | 18,650.00 | 18,750.00 | - | -2.34% | 1,226 |
| Aug 8, 2025 | 18,700.00 | 19,250.00 | 18,700.00 | 19,200.00 | - | 3.50% | 1,019 |
| Aug 7, 2025 | 18,725.00 | 18,750.00 | 18,475.00 | 18,550.00 | - | 0.13% | 3,471 |
| Aug 6, 2025 | 18,175.00 | 18,575.00 | 18,150.00 | 18,525.00 | - | 1.79% | 6,818 |
| Aug 5, 2025 | 18,550.00 | 18,675.00 | 18,125.00 | 18,200.00 | - | -1.75% | 980 |
| Aug 4, 2025 | 18,325.00 | 18,700.00 | 17,525.00 | 18,525.00 | - | 1.09% | 1,257 |
| Aug 1, 2025 | 18,075.00 | 18,500.00 | 17,975.00 | 18,325.00 | - | -1.35% | 660 |
| 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 |