Cisco Systems, Inc. (TSX:CSCO)
Canada flag Canada · Delayed Price · Currency is CAD
27.53
+0.14 (0.51%)
Apr 17, 2025, 4:00 PM EDT

Cisco Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202527.7527.7527.5327.53-0.51%4,300
Apr 16, 202528.0428.0427.3927.39--2.98%2,600
Apr 15, 202528.4228.4228.2328.23--0.88%1,600
Apr 14, 202528.6328.6328.2628.48-0.35%4,630,500
Apr 11, 202528.0328.3827.9028.38-1.79%11,900
Apr 10, 202528.4828.4827.8827.88-5.93%1,400
Apr 9, 202526.3128.4926.1926.32--3.24%10,100
Apr 8, 202527.2027.2027.2027.20-2.26%100
Apr 7, 202526.9026.9026.6026.60--2.56%700
Apr 4, 202527.1427.3027.1427.30--3.81%600
Apr 3, 202529.5329.5328.3828.38--6.49%1,500
Apr 2, 202530.3530.3530.3530.35-0.17%100
Apr 1, 202530.3030.3030.3030.30-0.50%100
Mar 31, 202530.1830.1830.1530.15-0.47%700
Mar 28, 202529.9430.0129.9430.01--0.76%2,200
Mar 27, 202530.2430.2430.2430.24---
Mar 26, 202530.2430.2430.2430.24---
Mar 25, 202530.2430.2430.2430.24-2.06%100
Mar 24, 202529.6329.6329.6329.63---
Mar 21, 202529.6829.6829.5529.63--1.20%500
Mar 20, 202530.0830.1629.9929.99-0.47%1,000
Mar 19, 202529.8529.8529.8529.85---
Mar 18, 202529.8129.8629.7629.85--0.96%2,500
Mar 17, 202530.1630.1630.1430.14-0.57%400
Mar 14, 202529.9729.9729.9729.97---
Mar 13, 202529.6329.9729.5029.97--300
Mar 12, 202529.9630.1329.9629.97--0.17%1,758
Mar 11, 202530.3730.4029.9530.02--2.37%4,100
Mar 10, 202531.4431.4430.6330.75--2.75%3,300
Mar 7, 202530.7731.6230.7731.62-0.83%1,650
Mar 6, 202531.3531.6731.1831.36--0.95%9,400
Mar 5, 202531.2931.6631.2931.66--0.44%700
Mar 4, 202531.8031.8031.8031.80--4,700
Mar 3, 202531.8031.8031.8031.80--400
Feb 28, 202531.3731.8031.2231.80-0.57%3,600
Feb 27, 202532.1732.1731.6231.62--0.35%513
Feb 26, 202531.8231.8231.7331.73--0.31%454
Feb 25, 202531.5731.8331.5731.83-1.53%1,641
Feb 24, 202531.4931.5131.3531.35-2.38%2,800
Feb 21, 202530.6230.6230.6230.62--3,800
Feb 20, 202530.6230.6230.6230.62--1,100
Feb 19, 202530.6230.6230.6230.62--1,700
Feb 18, 202530.6230.6230.6230.62--1,525
Feb 14, 202530.6230.6230.6230.62--7,700
Feb 13, 202530.6230.6230.6230.62--8,300
Feb 12, 202530.6230.6230.6230.62--5,100
Feb 11, 202530.6230.6230.6230.62---
Feb 10, 202530.6230.6230.6230.62--1,200
Feb 7, 202530.6230.6230.6230.62--2,700
Feb 6, 202530.6230.6230.6230.62--450