Cisco Systems, Inc. (CSCO) NASDAQ

70.52

+1.535(+2.23%)

Updated at October 08 03:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 20256869.369.370.6167.4839.32M
August 13, 202571.8670.470.472.0370.2538.1M
August 12, 202570.7971.3871.3871.570.5621.94M
August 11, 202572.370.6770.6772.5570.3428.91M
August 08, 202570.2471.7971.7972.0270.2231.66M
August 07, 202569.869.969.970.1469.2122.58M
August 06, 202567.9669.2169.2169.3567.7723.11M
August 05, 202568.6967.5267.5268.8767.4415.43M
August 04, 202567.7768.4968.4968.5167.6117.05M
August 01, 202567.5167.1167.1167.6166.5220.08M
July 31, 202568.2568.0868.0869.1567.8816.82M
July 30, 202567.8468.2868.2868.5867.3515.43M
July 29, 202568.2367.9667.9668.7267.8315.26M
July 28, 202567.7567.9267.9267.9667.3720.56M
July 25, 202568.4368.6968.6968.8268.0711.33M
July 24, 202568.2768.2968.2968.5967.9212.94M
July 23, 202568.3568.6268.6268.8368.0612.87M
July 22, 202568.3468.1668.1668.668.0814.43M
July 21, 202567.968.3468.3468.6267.7914.67M
July 18, 202568.7868.0568.0568.8467.9615.64M
July 17, 202567.5568.368.368.4767.5120.36M
July 16, 202567.1567.3767.3767.5666.9815.16M
July 15, 202567.6867.1867.1867.8867.1512.43M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved