Cisco Systems, Inc. (NEO: CSCO)
Canada
· Delayed Price · Currency is CAD 29.16
+0.47 (1.64%)
Dec 20, 2024, 3:55 PM EST
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.73 | 29.22 | 28.66 | 29.07 | 29.07 | 1.32% | 21,592 |
| Dec 19, 2024 | 28.68 | 28.80 | 28.68 | 28.69 | 28.69 | -0.03% | 2,001 |
| Dec 18, 2024 | 29.09 | 29.13 | 28.70 | 28.70 | 28.70 | -1.61% | 1,135 |
| Dec 17, 2024 | 29.00 | 29.28 | 29.00 | 29.17 | 29.17 | 0.34% | 1,880 |
| Dec 16, 2024 | 28.88 | 29.07 | 28.87 | 29.07 | 29.07 | -0.41% | 5,925 |
| Dec 13, 2024 | 29.17 | 29.19 | 29.12 | 29.19 | 29.19 | -0.58% | 3,183 |
| Dec 12, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.79% | 1,100 |
| Dec 11, 2024 | 29.19 | 29.28 | 29.13 | 29.13 | 29.13 | -0.31% | 16,991 |
| Dec 10, 2024 | 29.16 | 29.27 | 29.02 | 29.22 | 29.22 | -0.54% | 1,833 |
| Dec 9, 2024 | 29.71 | 29.71 | 29.36 | 29.38 | 29.38 | -1.54% | 3,370 |
| Dec 6, 2024 | 29.77 | 29.84 | 29.77 | 29.84 | 29.84 | -0.17% | 1,885 |
| Dec 5, 2024 | 29.77 | 29.95 | 29.77 | 29.89 | 29.89 | 0.61% | 6,907 |
| Dec 4, 2024 | 29.75 | 29.80 | 29.69 | 29.71 | 29.71 | 0.27% | 6,781 |
| Dec 3, 2024 | 29.57 | 29.63 | 29.56 | 29.63 | 29.63 | 0.03% | 3,338 |
| Dec 2, 2024 | 29.65 | 29.65 | 29.62 | 29.62 | 29.62 | 0.07% | 4,054 |
| Nov 29, 2024 | 29.60 | 29.66 | 29.58 | 29.60 | 29.60 | -0.97% | 8,279 |
| Nov 28, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1.22% | 780 |
| Nov 27, 2024 | 29.80 | 29.80 | 29.39 | 29.53 | 29.53 | -0.51% | 1,157 |
| Nov 26, 2024 | 29.43 | 29.68 | 29.39 | 29.68 | 29.68 | 1.33% | 13,932 |
| Nov 25, 2024 | 29.29 | 29.36 | 29.06 | 29.29 | 29.29 | 0.41% | 20,483 |
| Nov 22, 2024 | 29.00 | 29.22 | 29.00 | 29.17 | 29.17 | 1.64% | 1,864 |
| Nov 21, 2024 | 28.52 | 28.83 | 28.52 | 28.70 | 28.70 | 0.17% | 2,078 |
| Nov 20, 2024 | 28.49 | 28.65 | 28.29 | 28.65 | 28.65 | 1.20% | 1,676 |
| Nov 19, 2024 | 28.31 | 28.33 | 28.19 | 28.31 | 28.31 | -0.81% | 3,393 |
| Nov 18, 2024 | 28.68 | 28.88 | 28.54 | 28.54 | 28.54 | -0.42% | 3,297 |
| Nov 15, 2024 | 28.81 | 28.91 | 28.57 | 28.66 | 28.66 | -0.80% | 12,296 |
| Nov 14, 2024 | 29.45 | 29.45 | 28.67 | 28.89 | 28.89 | -2.23% | 42,561 |
| Nov 13, 2024 | 29.08 | 29.56 | 28.82 | 29.55 | 29.55 | 0.99% | 14,047 |
| Nov 12, 2024 | 29.31 | 29.31 | 29.20 | 29.26 | 29.26 | 0.21% | 3,872 |
| Nov 11, 2024 | 29.34 | 29.47 | 29.20 | 29.20 | 29.20 | 0.93% | 3,526 |
| Nov 8, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.03% | 169 |
| Nov 7, 2024 | 28.89 | 28.94 | 28.89 | 28.94 | 28.94 | 0.28% | 648 |
| Nov 6, 2024 | 28.26 | 28.94 | 28.26 | 28.86 | 28.86 | 3.07% | 10,453 |
| Nov 5, 2024 | 27.85 | 28.00 | 27.75 | 28.00 | 28.00 | 0.61% | 3,681 |
| Nov 4, 2024 | 27.56 | 27.83 | 27.56 | 27.83 | 27.83 | 1.68% | 6,451 |
| Nov 1, 2024 | 27.10 | 27.37 | 27.10 | 27.37 | 27.37 | 0.18% | 6,683 |
| Oct 31, 2024 | 27.36 | 27.48 | 27.32 | 27.32 | 27.32 | -1.41% | 10,100 |
| Oct 30, 2024 | 27.88 | 27.90 | 27.69 | 27.71 | 27.71 | -0.36% | 1,910 |
| Oct 29, 2024 | 27.82 | 27.82 | 27.81 | 27.81 | 27.81 | 0.83% | 2,216 |
| Oct 28, 2024 | 27.78 | 27.78 | 27.58 | 27.58 | 27.58 | -0.93% | 8,175 |
| Oct 25, 2024 | 28.10 | 28.10 | 27.82 | 27.84 | 27.84 | -0.29% | 1,415 |
| Oct 24, 2024 | 28.10 | 28.11 | 27.88 | 27.92 | 27.92 | -0.53% | 2,241 |
| Oct 23, 2024 | 27.95 | 28.07 | 27.95 | 28.07 | 28.07 | -1.02% | 2,571 |
| Oct 22, 2024 | 27.97 | 28.36 | 27.90 | 28.36 | 28.36 | 0.46% | 4,186 |
| Oct 21, 2024 | 28.32 | 28.43 | 28.23 | 28.23 | 28.23 | -0.14% | 3,236 |
| Oct 18, 2024 | 28.22 | 28.35 | 28.22 | 28.27 | 28.27 | 0.78% | 2,434 |
| Oct 17, 2024 | 28.09 | 28.18 | 28.00 | 28.05 | 28.05 | -0.25% | 8,993 |
| Oct 16, 2024 | 27.76 | 28.12 | 27.52 | 28.12 | 28.12 | 4.19% | 21,006 |
| Oct 15, 2024 | 27.19 | 27.23 | 26.99 | 26.99 | 26.99 | -0.37% | 1,712 |
| Oct 11, 2024 | 26.97 | 27.09 | 26.97 | 27.09 | 27.09 | 1.23% | 3,060 |
| Oct 10, 2024 | 26.80 | 26.80 | 26.70 | 26.76 | 26.76 | -0.11% | 2,821 |
| Oct 9, 2024 | 26.52 | 26.79 | 26.52 | 26.79 | 26.79 | 1.75% | 1,034 |
| Oct 8, 2024 | 26.25 | 26.33 | 26.25 | 26.33 | 26.33 | 0.42% | 3,403 |
| Oct 7, 2024 | 26.37 | 26.37 | 26.22 | 26.22 | 26.22 | -0.42% | 1,795 |
| Oct 4, 2024 | 26.20 | 26.33 | 26.20 | 26.33 | 26.33 | 0.77% | 5,967 |
| Oct 3, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.42% | 500 |
| Oct 2, 2024 | 26.32 | 26.32 | 26.17 | 26.24 | 26.24 | -0.27% | 1,700 |
| Oct 1, 2024 | 26.60 | 26.60 | 26.14 | 26.31 | 26.31 | -1.05% | 13,270 |
| Sep 30, 2024 | 26.49 | 26.59 | 26.49 | 26.59 | 26.59 | 0.42% | 1,421 |
| Sep 27, 2024 | 26.50 | 26.54 | 26.45 | 26.48 | 26.48 | 0.42% | 31,485 |
| Sep 26, 2024 | 26.50 | 26.50 | 26.37 | 26.37 | 26.37 | 0.65% | 8,364 |
| Sep 25, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.00 | -0.08% | - |
| Sep 24, 2024 | 26.00 | 26.22 | 26.00 | 26.22 | 26.22 | 0.50% | 1,020 |
| Sep 23, 2024 | 26.06 | 26.09 | 26.06 | 26.09 | 26.09 | 0.46% | 1,258 |
| Sep 20, 2024 | 25.77 | 26.09 | 25.77 | 25.97 | 25.97 | 1.09% | 8,434 |
| Sep 19, 2024 | 25.66 | 25.80 | 25.61 | 25.69 | 25.69 | 1.54% | 16,134 |
| Sep 18, 2024 | 25.21 | 25.51 | 25.21 | 25.30 | 25.30 | - | 13,900 |
| Sep 17, 2024 | 25.49 | 25.49 | 25.30 | 25.30 | 25.30 | -0.67% | 2,487 |
| Sep 16, 2024 | 24.99 | 25.47 | 24.99 | 25.47 | 25.47 | 2.37% | 4,588 |
| Sep 13, 2024 | 24.90 | 25.00 | 24.88 | 24.88 | 24.88 | 0.57% | 1,182 |
| Sep 12, 2024 | 24.45 | 24.74 | 24.45 | 24.74 | 24.74 | 2.49% | 9,406 |
| Sep 11, 2024 | 24.00 | 24.14 | 23.99 | 24.14 | 24.14 | -1.15% | 500 |
| Sep 10, 2024 | 24.24 | 24.45 | 24.24 | 24.42 | 24.42 | 0.16% | 3,174 |
| Sep 9, 2024 | 24.27 | 24.43 | 24.27 | 24.38 | 24.38 | 0.74% | 4,731 |
| Sep 6, 2024 | 24.35 | 24.35 | 24.11 | 24.20 | 24.20 | -1.63% | 12,564 |
| Sep 5, 2024 | 24.59 | 24.65 | 24.58 | 24.60 | 24.60 | -0.97% | 2,200 |
| Sep 4, 2024 | 24.89 | 24.92 | 24.84 | 24.84 | 24.84 | -0.84% | 1,700 |
| Sep 3, 2024 | 25.10 | 25.13 | 24.99 | 25.05 | 25.05 | -0.99% | 3,106 |
| Aug 30, 2024 | 25.25 | 25.33 | 25.21 | 25.30 | 25.30 | 0.44% | 3,107 |
| Aug 29, 2024 | 25.33 | 25.34 | 25.15 | 25.19 | 25.19 | 1.08% | 2,219 |
| Aug 28, 2024 | 25.26 | 25.26 | 24.72 | 24.92 | 24.92 | -1.81% | 2,136 |
| Aug 27, 2024 | 25.33 | 25.40 | 25.33 | 25.38 | 25.38 | - | 1,998 |
| Aug 26, 2024 | 25.50 | 25.50 | 25.38 | 25.38 | 25.38 | 0.04% | 3,518 |
| Aug 23, 2024 | 25.31 | 25.37 | 25.18 | 25.37 | 25.37 | 0.83% | 1,989 |
| Aug 22, 2024 | 25.44 | 25.46 | 25.16 | 25.16 | 25.16 | -0.28% | 6,297 |
| Aug 21, 2024 | 25.12 | 25.25 | 25.09 | 25.23 | 25.23 | 0.36% | 8,830 |
| Aug 20, 2024 | 25.05 | 25.18 | 24.85 | 25.14 | 25.14 | 0.48% | 9,116 |
| Aug 19, 2024 | 24.72 | 25.02 | 24.72 | 25.02 | 25.02 | 0.97% | 3,981 |
| Aug 16, 2024 | 24.38 | 24.88 | 24.38 | 24.78 | 24.78 | 2.23% | 21,232 |
| Aug 15, 2024 | 24.34 | 25.15 | 24.14 | 24.24 | 24.24 | 6.60% | 58,970 |
| Aug 14, 2024 | 22.58 | 22.86 | 22.58 | 22.74 | 22.74 | 0.13% | 5,703 |
| Aug 13, 2024 | 22.54 | 22.71 | 22.54 | 22.71 | 22.71 | 1.25% | 4,140 |
| Aug 12, 2024 | 22.78 | 22.78 | 22.40 | 22.43 | 22.43 | -1.49% | 2,927 |
| Aug 9, 2024 | 22.78 | 22.81 | 22.68 | 22.77 | 22.77 | -0.87% | 10,312 |
| Aug 8, 2024 | 22.71 | 23.14 | 22.71 | 22.97 | 22.97 | 1.59% | 8,124 |
| Aug 7, 2024 | 23.04 | 23.04 | 22.61 | 22.61 | 22.61 | -0.35% | 6,091 |
| Aug 6, 2024 | 22.44 | 22.88 | 22.38 | 22.69 | 22.69 | -2.74% | 7,712 |
| Aug 2, 2024 | 23.71 | 23.79 | 23.22 | 23.33 | 23.33 | -1.44% | 11,844 |
| Aug 1, 2024 | 24.34 | 24.34 | 23.66 | 23.67 | 23.67 | -2.79% | 5,272 |
| Jul 31, 2024 | 24.24 | 24.41 | 24.24 | 24.35 | 24.35 | 0.91% | 2,739 |