Cisco Systems, Inc. (CSCO) NASDAQ

78.02

+0.005(+0.01%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202578.0278.0278.0278.2977.859.1M
December 23, 202577.6178.0278.0278.1277.5913.67M
December 22, 202579.0278.1178.1179.1577.9618.02M
December 19, 202576.9778.4278.4279.1776.7982.94M
December 18, 202576.3376.9576.9577.8176.2618.33M
December 17, 202577.9767678.275.9224.96M
December 16, 202578.1177.5577.5578.6177.3815.75M
December 15, 202578.2178.2578.2578.7177.5417.65M
December 12, 202579.4677.877.879.5677.7216.63M
December 11, 202580.2479.2879.2880.3478.8313.5M
December 10, 202578.9380.2980.2980.8278.8113.51M
December 09, 202578.7979.5279.5279.8878.5112.25M
December 08, 202578.2178.8678.8679.3878.1217.45M
December 05, 202577.9777.9777.9778.1977.412.58M
December 04, 202577.6777.7677.7677.8677.1710.97M
December 03, 202576.777.7577.7577.8275.6515.38M
December 02, 202576.276.8876.8876.9875.7610.55M
December 01, 202576.6776.0476.0476.8275.9315.53M
November 28, 202576.1476.9476.9476.9675.817.32M
November 26, 202576.4676.0776.0776.675.3415.92M
November 25, 202576.4976.3276.3277.0676.0818.72M
November 24, 202576.4976.2476.2476.8875.6826.69M
November 21, 202575.6476.176.176.9475.4724.14M
November 20, 202579.2575.4475.4480.0675.3827.06M
November 19, 202577.3578.3978.3978.9377.1622.59M
November 18, 202577.5577.3777.3778.276.4526.01M
November 17, 202577.8977.7877.7879.3977.4728.72M
November 14, 202576.58787878.6775.8436.72M
November 13, 202577.9577.3877.3879.576.6554.71M
November 12, 202571.973.9673.9674.2171.7245.81M
November 11, 202571.7971.7171.7172.2571.119.57M
November 10, 202571.7672.0972.0972.571.1522.2M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved