Cisco Systems, Inc. (TSX:CSCO)
Canada
· Delayed Price · Currency is CAD 29.43
+0.15 (0.51%)
May 8, 2025, 4:00 PM EDT
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 29.50 | 29.50 | 29.43 | 29.43 | - | 0.51% | 1,600 |
| May 7, 2025 | 29.17 | 29.38 | 29.17 | 29.28 | - | -0.03% | 8,300 |
| May 6, 2025 | 29.14 | 29.29 | 29.14 | 29.29 | - | 0.10% | 600 |
| May 5, 2025 | 29.39 | 29.39 | 29.26 | 29.26 | - | 0.07% | 5,200 |
| May 2, 2025 | 29.03 | 29.24 | 29.03 | 29.24 | - | 1.56% | 1,300 |
| May 1, 2025 | 28.71 | 28.79 | 28.71 | 28.79 | - | 1.02% | 1,100 |
| Apr 30, 2025 | 28.12 | 28.50 | 28.12 | 28.50 | - | 0.74% | 5,100 |
| Apr 29, 2025 | 28.11 | 28.33 | 28.11 | 28.29 | - | 0.82% | 3,900 |
| Apr 28, 2025 | 28.22 | 28.22 | 27.98 | 28.06 | - | 0.72% | 7,725 |
| Apr 25, 2025 | 27.82 | 27.86 | 27.82 | 27.86 | - | 0.22% | 2,000 |
| Apr 24, 2025 | 27.45 | 27.81 | 27.45 | 27.80 | - | 1.20% | 29,600 |
| Apr 23, 2025 | 27.89 | 27.89 | 27.44 | 27.47 | - | 0.99% | 11,300 |
| Apr 22, 2025 | 27.05 | 27.20 | 27.05 | 27.20 | - | 1.61% | 3,200 |
| Apr 21, 2025 | 27.15 | 27.15 | 26.63 | 26.77 | - | -2.76% | 3,400 |
| Apr 17, 2025 | 27.75 | 27.75 | 27.53 | 27.53 | - | 0.51% | 4,300 |
| Apr 16, 2025 | 28.04 | 28.04 | 27.39 | 27.39 | - | -2.98% | 2,600 |
| Apr 15, 2025 | 28.42 | 28.42 | 28.23 | 28.23 | - | -0.88% | 1,600 |
| Apr 14, 2025 | 28.63 | 28.63 | 28.26 | 28.48 | - | 0.35% | 4,630,500 |
| Apr 11, 2025 | 28.03 | 28.38 | 27.90 | 28.38 | - | 1.79% | 11,900 |
| Apr 10, 2025 | 28.48 | 28.48 | 27.88 | 27.88 | - | 5.93% | 1,400 |
| Apr 9, 2025 | 26.31 | 28.49 | 26.19 | 26.32 | - | -3.24% | 10,100 |
| Apr 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 2.26% | 100 |
| Apr 7, 2025 | 26.90 | 26.90 | 26.60 | 26.60 | - | -2.56% | 700 |
| Apr 4, 2025 | 27.14 | 27.30 | 27.14 | 27.30 | - | -3.81% | 600 |
| Apr 3, 2025 | 29.53 | 29.53 | 28.38 | 28.38 | - | -6.49% | 1,500 |
| Apr 2, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | - | 0.17% | 100 |
| Apr 1, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | 0.50% | 100 |
| Mar 31, 2025 | 30.18 | 30.18 | 30.15 | 30.15 | - | 0.47% | 700 |
| Mar 28, 2025 | 29.94 | 30.01 | 29.94 | 30.01 | - | -0.76% | 2,200 |
| Mar 27, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | - | - |
| Mar 26, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | - | - |
| Mar 25, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | 2.06% | 100 |
| Mar 24, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | - | - | - |
| Mar 21, 2025 | 29.68 | 29.68 | 29.55 | 29.63 | - | -1.20% | 500 |
| Mar 20, 2025 | 30.08 | 30.16 | 29.99 | 29.99 | - | 0.47% | 1,000 |
| Mar 19, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | - | - | - |
| Mar 18, 2025 | 29.81 | 29.86 | 29.76 | 29.85 | - | -0.96% | 2,500 |
| Mar 17, 2025 | 30.16 | 30.16 | 30.14 | 30.14 | - | 0.57% | 400 |
| Mar 14, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | - | - | - |
| Mar 13, 2025 | 29.63 | 29.97 | 29.50 | 29.97 | - | - | 300 |
| Mar 12, 2025 | 29.96 | 30.13 | 29.96 | 29.97 | - | -0.17% | 1,758 |
| Mar 11, 2025 | 30.37 | 30.40 | 29.95 | 30.02 | - | -2.37% | 4,100 |
| Mar 10, 2025 | 31.44 | 31.44 | 30.63 | 30.75 | - | -2.75% | 3,300 |
| Mar 7, 2025 | 30.77 | 31.62 | 30.77 | 31.62 | - | 0.83% | 1,650 |
| Mar 6, 2025 | 31.35 | 31.67 | 31.18 | 31.36 | - | -0.95% | 9,400 |
| Mar 5, 2025 | 31.29 | 31.66 | 31.29 | 31.66 | - | -0.44% | 700 |
| Mar 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | 4,700 |
| Mar 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | 400 |
| Feb 28, 2025 | 31.37 | 31.80 | 31.22 | 31.80 | - | 0.57% | 3,600 |
| Feb 27, 2025 | 32.17 | 32.17 | 31.62 | 31.62 | - | -0.35% | 513 |