Cisco Systems, Inc. (CSCO) NASDAQ

72.07

+0.996(+1.40%)

Updated at November 10 10:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202571.3971.0771.0771.5870.5415.09M
November 06, 202571.7171.0471.0472.2370.6915.17M
November 05, 202572.2172.172.172.5871.3515.97M
November 04, 202573.972.3272.3273.9972.1321.85M
November 03, 202574.8474.4574.4574.8473.6221.66M
October 31, 202572.7273.1173.1173.4872.4324.01M
October 30, 202571.5172.9172.9173.171.3418.06M
October 29, 202572.6871.3371.3372.8270.9218.02M
October 28, 202571.272.6272.6272.6871.0319.9M
October 27, 202570.5471.3971.3971.4670.4315.6M
October 24, 202570.6470.6370.6370.9470.0613.03M
October 23, 202570.670.2770.2771.2470.2314.56M
October 22, 202570.8670.6670.6670.9769.8514.97M
October 21, 202570.5870.7270.7271.2470.3815.76M
October 20, 202570.1270.6570.6570.9770.1212.18M
October 17, 202569.0970.1370.1370.7768.9616.26M
October 16, 202569.7869.0969.0970.0768.5713.95M
October 15, 202569.3169.5269.5270.368.8216.14M
October 14, 202567.1168.6668.6669.1666.8115.4M
October 13, 202568.5567.4667.4668.8967.1314.13M
October 10, 202570.4167.9467.9470.8167.8920.96M
October 09, 202570.3169.9669.9670.6269.0321.17M
October 08, 202569.8170.3370.3370.766934.25M
October 07, 202568.9268.9968.9969.2268.4416.1M
October 06, 202568.4468.9168.9168.9567.8121.95M
October 03, 202567.9567.9267.9268.5867.6511.11M
October 02, 202569.2468.3168.3169.4968.2714.26M
October 01, 202567.968.7568.7568.8267.6914.26M
September 30, 202567.7168.4268.4268.7767.6920.5M
September 29, 202567.7267.7267.7267.9567.4414.36M
September 26, 202567.8767.2267.2267.9166.8515.07M
September 25, 202567.3267.8567.8568.2467.1122.35M
September 24, 202567.767.3267.3267.8666.8917.43M
September 23, 202567.5867.5467.5468.2267.0722.23M
September 22, 202567.8667.7567.756867.320.4M
September 19, 202568.9268.2168.2168.9267.1847.79M
September 18, 202567.8868.6868.6868.7667.4817.77M
September 17, 20256767.7267.7267.8866.3916.88M
September 16, 202567.0266.9366.9367.3866.5518.02M
September 15, 202566.5167.0267.0267.266.3516.2M
September 12, 202566.8866.5366.5367.3466.1318.53M
September 11, 202568.3167.6967.6968.5767.5117.56M
September 10, 202567.5968.1368.1368.3267.1214.68M
September 09, 202566.7367.3467.3467.4466.6410.6M
September 08, 202566.7266.8866.8867.0166.3514.04M
September 05, 202567.7266.966.968.166.4821.05M
September 04, 202568.167.9967.9968.4167.4114.38M
September 03, 202568.0567.6767.6768.1367.3314.01M
September 02, 202568.1167.867.868.3267.3818.93M
August 29, 202569.1169.0969.0969.4668.8314.95M
August 28, 202568.3669.4369.4369.5868.3515.22M
August 27, 202568.3268.4468.4468.7568.1513.88M
August 26, 202567.1768.3968.3968.767.1128.3M
August 25, 202567.2867.1467.1467.567.1111.72M
August 22, 202567.3367.3267.3268.0467.0116.83M
August 21, 202567.167.0267.0267.2266.4712.46M
August 20, 202566.8267.1167.1167.1966.5414.95M
August 19, 202566.7666.7666.7667.5266.4818.75M
August 18, 202566.0866.9566.9567.1165.7520.9M
August 15, 202568.4566.266.268.6565.8635.59M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved