Cisco Systems, Inc. (CSCO)
NASDAQ: CSCO · Real-Time Price · USD
49.88
+0.27 (0.54%)
Sep 13, 2024, 11:08 AM EDT - Market open
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 49.09 | 49.64 | 48.86 | 49.61 | 49.61 | 1.02% | 13,236,852 |
| Sep 11, 2024 | 48.75 | 49.21 | 47.85 | 49.11 | 49.11 | 0.66% | 15,106,553 |
| Sep 10, 2024 | 48.79 | 48.97 | 48.44 | 48.79 | 48.79 | 0.18% | 11,754,935 |
| Sep 9, 2024 | 48.47 | 49.15 | 48.26 | 48.70 | 48.70 | 0.41% | 18,677,582 |
| Sep 6, 2024 | 48.87 | 49.23 | 48.20 | 48.50 | 48.50 | -1.28% | 21,040,496 |
| Sep 5, 2024 | 49.50 | 49.65 | 48.94 | 49.13 | 49.13 | -1.15% | 16,311,956 |
| Sep 4, 2024 | 49.82 | 50.04 | 49.58 | 49.70 | 49.70 | -0.72% | 15,168,642 |
| Sep 3, 2024 | 50.31 | 50.50 | 49.90 | 50.06 | 50.06 | -0.95% | 14,918,584 |
| Aug 30, 2024 | 50.55 | 50.69 | 50.07 | 50.54 | 50.54 | 0.30% | 15,615,756 |
| Aug 29, 2024 | 49.97 | 50.82 | 49.88 | 50.39 | 50.39 | 1.08% | 16,324,066 |
| Aug 28, 2024 | 50.45 | 50.57 | 49.41 | 49.85 | 49.85 | -1.70% | 14,571,378 |
| Aug 27, 2024 | 50.67 | 50.84 | 50.40 | 50.71 | 50.71 | -0.16% | 10,243,884 |
| Aug 26, 2024 | 50.79 | 51.02 | 50.72 | 50.79 | 50.79 | 0.10% | 12,016,800 |
| Aug 23, 2024 | 50.51 | 50.77 | 50.32 | 50.74 | 50.74 | 1.04% | 16,474,069 |
| Aug 22, 2024 | 50.72 | 50.93 | 50.18 | 50.22 | 50.22 | -0.46% | 19,143,128 |
| Aug 21, 2024 | 50.29 | 50.55 | 50.03 | 50.45 | 50.45 | 0.42% | 21,177,597 |
| Aug 20, 2024 | 49.98 | 50.37 | 49.60 | 50.24 | 50.24 | 0.52% | 18,697,264 |
| Aug 19, 2024 | 49.33 | 49.99 | 49.30 | 49.98 | 49.98 | 1.05% | 16,436,577 |
| Aug 16, 2024 | 48.64 | 49.73 | 48.50 | 49.46 | 49.46 | 1.92% | 27,424,886 |
| Aug 15, 2024 | 48.75 | 50.28 | 48.16 | 48.53 | 48.53 | 6.80% | 45,976,376 |
| Aug 14, 2024 | 45.14 | 45.74 | 45.04 | 45.44 | 45.44 | 0.15% | 30,675,615 |
| Aug 13, 2024 | 44.98 | 45.39 | 44.89 | 45.37 | 45.37 | 1.14% | 20,976,915 |
| Aug 12, 2024 | 45.53 | 45.74 | 44.50 | 44.86 | 44.86 | -1.34% | 20,289,549 |
| Aug 9, 2024 | 45.70 | 46.06 | 45.24 | 45.47 | 45.47 | -0.79% | 21,217,648 |
| Aug 8, 2024 | 45.28 | 46.27 | 45.28 | 45.83 | 45.83 | 1.57% | 18,369,103 |
| Aug 7, 2024 | 45.42 | 46.21 | 45.09 | 45.12 | 45.12 | -0.09% | 18,301,125 |
| Aug 6, 2024 | 44.75 | 45.74 | 44.64 | 45.16 | 45.16 | 0.94% | 20,524,013 |
| Aug 5, 2024 | 46.55 | 46.68 | 44.69 | 44.74 | 44.74 | -4.11% | 29,669,600 |
| Aug 2, 2024 | 47.68 | 47.75 | 46.35 | 46.66 | 46.66 | -1.54% | 24,000,150 |
| Aug 1, 2024 | 48.62 | 48.72 | 47.20 | 47.39 | 47.39 | -2.19% | 18,837,522 |
| Jul 31, 2024 | 48.41 | 48.77 | 48.24 | 48.45 | 48.45 | 0.64% | 19,953,598 |
| Jul 30, 2024 | 48.19 | 48.55 | 47.89 | 48.14 | 48.14 | 0.31% | 20,165,993 |
| Jul 29, 2024 | 47.82 | 48.21 | 47.44 | 47.99 | 47.99 | 0.23% | 11,475,670 |
| Jul 26, 2024 | 47.32 | 48.01 | 47.24 | 47.88 | 47.88 | 1.35% | 16,104,858 |
| Jul 25, 2024 | 47.37 | 48.19 | 47.06 | 47.24 | 47.24 | 0.83% | 20,631,194 |
| Jul 24, 2024 | 46.54 | 47.04 | 46.24 | 46.85 | 46.85 | 1.06% | 25,318,239 |
| Jul 23, 2024 | 46.75 | 46.78 | 46.34 | 46.36 | 46.36 | -0.98% | 16,372,011 |
| Jul 22, 2024 | 47.32 | 47.38 | 46.77 | 46.82 | 46.82 | -1.06% | 19,899,394 |
| Jul 19, 2024 | 48.09 | 48.10 | 47.14 | 47.32 | 47.32 | -1.50% | 18,289,179 |
| Jul 18, 2024 | 48.15 | 48.64 | 47.98 | 48.04 | 48.04 | -0.99% | 18,462,469 |
| Jul 17, 2024 | 47.46 | 48.74 | 47.35 | 48.52 | 48.52 | 2.32% | 26,638,650 |
| Jul 16, 2024 | 47.45 | 47.97 | 47.22 | 47.42 | 47.42 | 0.04% | 17,037,334 |
| Jul 15, 2024 | 47.41 | 47.49 | 46.79 | 47.40 | 47.40 | 0.04% | 15,925,934 |
| Jul 12, 2024 | 46.78 | 47.86 | 46.65 | 47.38 | 47.38 | 1.33% | 20,936,110 |
| Jul 11, 2024 | 46.18 | 46.91 | 46.18 | 46.76 | 46.76 | 1.06% | 19,748,697 |
| Jul 10, 2024 | 46.06 | 46.29 | 45.83 | 46.27 | 46.27 | 1.03% | 18,737,313 |
| Jul 9, 2024 | 46.00 | 46.10 | 45.65 | 45.80 | 45.80 | -0.56% | 17,346,619 |
| Jul 8, 2024 | 46.35 | 46.78 | 45.95 | 46.06 | 46.06 | -1.26% | 19,320,860 |
| Jul 5, 2024 | 46.43 | 46.76 | 46.31 | 46.65 | 46.65 | -0.93% | 14,692,599 |
| Jul 3, 2024 | 47.15 | 47.52 | 47.04 | 47.09 | 46.69 | -0.40% | 8,118,296 |
| Jul 2, 2024 | 47.40 | 47.79 | 46.96 | 47.28 | 46.88 | -0.51% | 19,794,236 |
| Jul 1, 2024 | 47.48 | 47.84 | 47.35 | 47.52 | 47.12 | 0.02% | 17,776,003 |
| Jun 28, 2024 | 47.55 | 47.86 | 47.34 | 47.51 | 47.11 | 0.13% | 23,921,057 |
| Jun 27, 2024 | 46.78 | 47.51 | 46.77 | 47.45 | 47.05 | 1.26% | 16,541,896 |
| Jun 26, 2024 | 47.06 | 47.41 | 46.80 | 46.86 | 46.46 | -1.10% | 13,981,318 |
| Jun 25, 2024 | 47.27 | 47.82 | 46.99 | 47.38 | 46.98 | 0.21% | 17,793,635 |
| Jun 24, 2024 | 47.49 | 47.78 | 47.02 | 47.28 | 46.88 | -0.02% | 19,136,152 |
| Jun 21, 2024 | 47.10 | 47.84 | 47.05 | 47.29 | 46.89 | 1.22% | 65,576,288 |
| Jun 20, 2024 | 45.91 | 46.87 | 45.86 | 46.72 | 46.32 | 1.63% | 25,613,165 |
| Jun 18, 2024 | 45.50 | 45.99 | 45.50 | 45.97 | 45.58 | 0.61% | 17,627,022 |
| Jun 17, 2024 | 45.40 | 45.71 | 44.95 | 45.69 | 45.30 | 0.02% | 16,381,952 |
| Jun 14, 2024 | 45.32 | 45.71 | 44.97 | 45.68 | 45.29 | 0.35% | 15,274,176 |
| Jun 13, 2024 | 45.42 | 45.55 | 45.12 | 45.52 | 45.13 | -0.22% | 16,149,013 |
| Jun 12, 2024 | 45.99 | 46.08 | 45.39 | 45.62 | 45.23 | -0.33% | 16,803,099 |
| Jun 11, 2024 | 45.69 | 45.93 | 45.36 | 45.77 | 45.38 | -0.17% | 17,450,742 |
| Jun 10, 2024 | 45.80 | 45.86 | 45.27 | 45.85 | 45.46 | 0.02% | 13,404,610 |
| Jun 7, 2024 | 45.95 | 46.29 | 45.79 | 45.84 | 45.45 | -0.84% | 15,734,605 |
| Jun 6, 2024 | 45.94 | 46.39 | 45.78 | 46.23 | 45.84 | 0.46% | 15,456,061 |
| Jun 5, 2024 | 47.52 | 47.63 | 45.64 | 46.02 | 45.63 | -2.95% | 28,746,399 |
| Jun 4, 2024 | 46.65 | 47.60 | 46.51 | 47.42 | 47.02 | 1.65% | 23,330,316 |
| Jun 3, 2024 | 46.72 | 46.77 | 46.28 | 46.65 | 46.25 | 0.32% | 23,294,994 |
| May 31, 2024 | 46.14 | 46.57 | 46.01 | 46.50 | 46.11 | 0.82% | 39,269,068 |
| May 30, 2024 | 46.10 | 46.46 | 46.00 | 46.12 | 45.73 | 0.09% | 19,898,124 |
| May 29, 2024 | 45.90 | 46.33 | 45.85 | 46.08 | 45.69 | -0.43% | 16,001,096 |
| May 28, 2024 | 46.15 | 46.89 | 45.98 | 46.28 | 45.89 | -0.30% | 18,178,769 |
| May 24, 2024 | 46.63 | 46.80 | 46.38 | 46.42 | 46.03 | -0.39% | 11,941,076 |
| May 23, 2024 | 47.15 | 47.19 | 46.51 | 46.60 | 46.20 | -1.75% | 18,837,547 |
| May 22, 2024 | 47.10 | 47.84 | 47.04 | 47.43 | 47.03 | 1.04% | 19,940,627 |
| May 21, 2024 | 47.12 | 47.15 | 46.61 | 46.94 | 46.54 | -0.40% | 25,172,249 |
| May 20, 2024 | 48.00 | 48.07 | 47.01 | 47.13 | 46.73 | -2.16% | 22,040,663 |
| May 17, 2024 | 48.26 | 48.56 | 48.11 | 48.17 | 47.76 | -0.35% | 22,020,305 |
| May 16, 2024 | 50.08 | 50.11 | 48.17 | 48.34 | 47.93 | -2.68% | 47,829,396 |
| May 15, 2024 | 49.19 | 49.73 | 48.73 | 49.67 | 49.25 | 1.47% | 37,342,052 |
| May 14, 2024 | 48.98 | 49.18 | 48.35 | 48.95 | 48.53 | 0.55% | 17,379,728 |
| May 13, 2024 | 48.31 | 48.82 | 48.23 | 48.68 | 48.27 | 1.29% | 15,149,097 |
| May 10, 2024 | 48.00 | 48.10 | 47.70 | 48.06 | 47.65 | 0.56% | 12,096,899 |
| May 9, 2024 | 48.00 | 48.09 | 47.65 | 47.79 | 47.38 | -0.44% | 12,449,345 |
| May 8, 2024 | 47.44 | 48.14 | 47.25 | 48.00 | 47.59 | 1.52% | 15,130,157 |
| May 7, 2024 | 47.21 | 47.46 | 47.01 | 47.28 | 46.88 | 0.36% | 14,308,160 |
| May 6, 2024 | 47.22 | 47.44 | 46.97 | 47.11 | 46.71 | -0.02% | 14,162,953 |
| May 3, 2024 | 47.10 | 47.40 | 46.84 | 47.12 | 46.72 | 0.71% | 17,935,302 |
| May 2, 2024 | 47.03 | 47.12 | 46.60 | 46.79 | 46.39 | -0.11% | 15,441,652 |
| May 1, 2024 | 46.70 | 47.57 | 46.68 | 46.84 | 46.44 | -0.30% | 18,266,418 |
| Apr 30, 2024 | 47.61 | 47.69 | 46.97 | 46.98 | 46.58 | -1.67% | 18,535,441 |
| Apr 29, 2024 | 47.99 | 48.31 | 47.58 | 47.78 | 47.37 | -0.17% | 11,599,452 |
| Apr 26, 2024 | 47.64 | 48.28 | 47.61 | 47.86 | 47.45 | -0.50% | 14,658,910 |
| Apr 25, 2024 | 48.78 | 48.93 | 47.85 | 48.10 | 47.69 | -0.52% | 18,790,892 |
| Apr 24, 2024 | 48.05 | 48.38 | 47.92 | 48.35 | 47.94 | 0.06% | 14,828,461 |
| Apr 23, 2024 | 48.14 | 48.46 | 48.06 | 48.32 | 47.91 | 0.37% | 16,261,695 |
| Apr 22, 2024 | 48.49 | 48.59 | 48.00 | 48.14 | 47.73 | -0.37% | 20,135,728 |