Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Cisco Systems, Inc. (CSCO)
CSCO
Cisco Systems, Inc. (CSCO)
117.3900 $
-0.5500 (%-0.47)
Overview
Technicals
Financial Statements
Comments
Archive

CSCO: Cisco Systems, Inc. Historical Data

Historical price data, yearly archive and performance analysis for Cisco Systems, Inc..

Historical Chart

Loading chart...

Average

OPEN 66.4618
CLOSE 66.4619

Low

LOW 52.11

High

HIGH 80.82
DATE OPEN HIGH LOW CLOSE
01/02/2025 59.27 59.68 58.57 59.1
01/03/2025 58.84 59.17 58.36 58.86
01/06/2025 58.91 59.58 58.59 58.77
01/07/2025 58.97 59.25 58.65 58.93
01/08/2025 58.89 59.24 58.27 59.2
01/10/2025 58.79 59.06 58.54 58.74
01/13/2025 58.92 58.93 58.17 58.76
01/14/2025 58.97 59.34 58.75 59.33
01/15/2025 59.86 60.34 59.59 59.98
01/16/2025 60.18 60.45 59.78 59.82
01/17/2025 60.76 60.95 60.2 60.23
01/21/2025 60.47 61.33 60.28 61.03
01/22/2025 61.04 61.76 60.99 61.63
01/23/2025 61.8 62.32 61.38 62.23
01/24/2025 62.06 62.29 61.86 62.23
01/27/2025 61.39 61.46 58.76 59.08
01/28/2025 59.02 59.56 58.92 59.43
01/29/2025 59.95 60.54 59.51 59.55
01/30/2025 60.47 61.08 60.25 60.47
01/31/2025 60.53 61.19 60.46 60.6
02/03/2025 60.19 61.26 59.55 61.04
02/04/2025 60.84 61.59 60.73 61.34
02/05/2025 61.45 62.71 61.3 62.57
02/06/2025 62.82 62.91 62.07 62.27
02/07/2025 62.74 63.25 62.21 62.27
02/10/2025 63.12 63.15 62.38 62.81
02/11/2025 62.53 62.8 62.18 62.43
02/12/2025 61.44 62.56 61.2 62.53
02/13/2025 66.1 66.5 62.72 63.84
02/14/2025 63.79 65.07 63.44 64.87
02/18/2025 65.3 66.25 64.43 64.59
02/19/2025 64.52 64.96 64.29 64.84
02/20/2025 64.96 65.23 64.27 64.67
02/21/2025 64.68 64.96 63.88 63.98
02/24/2025 64.43 64.58 63.15 63.24
02/25/2025 64.6 64.64 63.32 64.27
02/26/2025 64.05 64.78 63.94 64.08
02/27/2025 64.77 65.29 63.75 63.81
02/28/2025 63.93 64.16 62.83 64.11
03/03/2025 64.39 64.88 63.19 63.48
03/04/2025 63.74 63.91 62.61 63.26
03/05/2025 63.23 64.18 62.8 63.96
03/06/2025 63.8 64.02 62.76 63.41
03/07/2025 62.9 64.17 62.19 63.94
03/10/2025 63.48 63.69 61.68 62.06
03/11/2025 62.28 62.38 60.53 60.67
03/12/2025 60.96 61.18 60.25 60.46
03/13/2025 60.41 60.49 59.23 59.67
03/14/2025 60.32 60.62 59.92 60.5
03/17/2025 60.4 61.21 60.34 60.89
03/18/2025 60.67 60.8 59.67 60.3
03/19/2025 60.63 61.58 60.5 61.12
03/20/2025 60.48 61.02 60.34 60.62
03/21/2025 60.17 60.4 59.43 60.3
03/24/2025 61.04 61.38 60.88 60.97
03/25/2025 60.84 61.21 60.7 60.99
03/26/2025 61.03 61.84 61.01 61.8
03/27/2025 61.89 61.98 61.33 61.4
03/28/2025 61.66 61.78 60.51 60.86
03/31/2025 60.63 61.9 60.24 61.71
04/01/2025 61.38 62.04 61.06 61.8
04/02/2025 61.2 61.87 61.1 61.82
04/03/2025 59.38 59.92 57.26 57.31
04/04/2025 56.66 57.47 54.44 54.54
04/07/2025 53.38 56.12 52.11 54.41
04/08/2025 54.74 55.87 52.72 53.19
04/09/2025 53.08 58.43 52.67 58.13
04/10/2025 57.82 57.94 55 56.59
04/11/2025 56.67 57.8 56.28 57.33
04/14/2025 57.89 58.21 57.1 57.41
04/15/2025 57.87 57.91 57.06 57.2
04/16/2025 56.57 57.08 55.42 55.76
04/17/2025 56.2 56.41 55.69 55.76
04/21/2025 55.16 55.33 53.83 54.37
04/22/2025 55.22 55.28 54.59 55.04
04/23/2025 56.15 56.98 55.5 55.63
04/24/2025 55.3 56.57 55.16 56.29
04/25/2025 56.21 56.78 56.07 56.71
04/28/2025 56.53 57.33 56.42 56.84
04/29/2025 56.69 57.49 56.63 57.34
04/30/2025 57.1 57.91 56.46 57.73
05/01/2025 57.78 58.47 57.68 58.12
05/02/2025 59.06 59.42 58.74 59.33
05/05/2025 59 59.65 58.88 59.32
05/06/2025 58.63 59.51 58.58 59.22
05/07/2025 59.2 59.9 59.07 59.57
05/08/2025 59.96 60.28 59.43 59.71
05/09/2025 60.66 60.83 59.44 59.77
05/12/2025 61.61 61.85 61.12 61.67
05/13/2025 61.68 62.24 61.61 61.78
05/14/2025 61.63 61.87 60.85 61.29
05/15/2025 63.07 65.75 62.92 64.26
05/16/2025 63.91 64.03 62.98 63.62
05/19/2025 63.43 64.13 63.18 63.92
05/20/2025 63.74 63.85 63.07 63.42
05/21/2025 62.99 63.91 62.97 63.2
05/22/2025 63.41 63.72 62.95 63.36
05/23/2025 62.71 63.22 62.53 63.11
05/27/2025 63.76 63.99 63.34 63.75
05/28/2025 63.89 63.99 63.25 63.34
05/29/2025 63.73 63.74 62.49 63.05
05/30/2025 62.92 63.18 62.3 63.04
06/02/2025 62.73 63.88 62.71 63.85
06/03/2025 63.8 64.46 63.72 64.36
06/04/2025 64.66 64.89 64.35 64.39
06/05/2025 64.48 64.91 64.28 64.62
06/06/2025 65.32 66.16 65.23 66.06
06/09/2025 66.11 66.36 65.59 65.9
06/10/2025 66.01 66.08 64.81 65.15
06/11/2025 65.11 65.15 63.87 64.19
06/12/2025 64.32 65.21 64.11 65.1
06/13/2025 64.59 64.72 63.93 64.09
06/16/2025 65.19 65.61 64.85 65.51
06/17/2025 65.64 66.15 65.02 65.33
06/18/2025 65.69 66.34 65.38 65.84
06/20/2025 66.49 66.65 65.72 66.32
06/23/2025 66.35 67.49 66.21 67.38
06/24/2025 67.78 68.04 67.36 67.89
06/25/2025 67.85 68.53 67.78 68.19
06/26/2025 68.72 69.16 68.42 68.95
06/27/2025 68.87 69.22 68.34 68.65
06/30/2025 68.83 69.78 68.75 69.38
07/01/2025 69.38 69.55 68.64 69.1
07/02/2025 68.68 68.94 68.18 68.59
07/03/2025 68.18 69.47 68.18 69.37
07/07/2025 69.08 69.3 68.61 68.93
07/08/2025 68.8 68.92 68.35 68.59
07/09/2025 68.54 69.32 68.31 69.27
07/10/2025 69.26 69.39 68.56 68.76
07/11/2025 68.29 68.5 67.69 67.95
07/14/2025 67.83 68.03 67.2 67.82
07/15/2025 67.68 67.88 67.15 67.18
07/16/2025 67.15 67.56 66.98 67.37
07/17/2025 67.55 68.47 67.51 68.3
07/18/2025 68.78 68.84 67.96 68.05
07/21/2025 67.9 68.62 67.79 68.34
07/22/2025 68.34 68.6 68.08 68.16
07/23/2025 68.35 68.83 68.06 68.62
07/24/2025 68.36 68.59 67.92 68.29
07/25/2025 68.38 68.82 68.07 68.69
07/28/2025 67.75 67.96 67.37 67.92
07/29/2025 68.23 68.72 67.83 67.96
07/30/2025 67.84 68.58 67.35 68.28
07/31/2025 68.31 69.15 67.88 68.08
08/01/2025 67.51 67.61 66.52 67.11
08/04/2025 67.77 68.51 67.61 68.49
08/05/2025 68.69 68.87 67.44 67.52
08/06/2025 67.96 69.35 67.77 69.21
08/07/2025 69.8 70.14 69.21 69.9
08/08/2025 70.24 72.02 70.22 71.79
08/11/2025 72.3 72.55 70.34 70.67
08/12/2025 70.79 71.5 70.56 71.38
08/13/2025 71.86 72.03 70.25 70.4
08/14/2025 68 70.61 67.48 69.3
08/15/2025 68.45 68.65 65.86 66.2
08/18/2025 66.08 67.11 65.75 66.95
08/19/2025 66.76 67.52 66.48 66.76
08/20/2025 66.82 67.19 66.54 67.11
08/21/2025 67.1 67.22 66.47 67.02
08/22/2025 67.33 68.04 67.01 67.32
08/25/2025 67.28 67.5 67.11 67.14
08/26/2025 67.17 68.75 67.11 68.39
08/27/2025 68.32 68.75 68.15 68.44
08/28/2025 68.36 69.58 68.35 69.43
08/29/2025 69.11 69.46 68.83 69.09
09/02/2025 68.11 68.32 67.38 67.8
09/03/2025 68.05 68.13 67.33 67.67
09/04/2025 68.1 68.41 67.41 67.99
09/05/2025 67.72 68.1 66.48 66.9
09/08/2025 66.72 67.01 66.35 66.88
09/09/2025 66.74 67.44 66.64 67.34
09/10/2025 67.59 68.32 67.12 68.13
09/11/2025 68.31 68.57 67.51 67.69
09/12/2025 66.88 67.34 66.13 66.53
09/15/2025 66.51 67.2 66.35 67.02
09/16/2025 67.02 67.38 66.55 66.93
09/17/2025 67 67.88 66.38 67.72
09/18/2025 67.9 68.76 67.48 68.68
09/19/2025 68.92 68.92 67.18 68.21
09/22/2025 67.86 68 67.3 67.75
09/23/2025 67.58 68.22 67.07 67.54
09/24/2025 67.7 67.86 66.89 67.32
09/25/2025 67.32 68.24 67.11 67.85
09/26/2025 67.87 67.91 66.85 67.22
09/29/2025 67.72 67.95 67.44 67.72
09/30/2025 67.71 68.77 67.69 68.42
10/01/2025 67.9 68.82 67.69 68.75
10/02/2025 69.18 69.49 68.26 68.31
10/03/2025 67.95 68.58 67.65 67.92
10/06/2025 68.44 68.95 67.81 68.91
10/07/2025 68.92 69.22 68.44 68.99
10/08/2025 69.81 70.76 69 70.33
10/09/2025 70.31 70.62 69.03 69.96
10/10/2025 70.41 70.81 67.89 67.94
10/13/2025 68.55 68.89 67.13 67.46
10/14/2025 67.11 69.16 66.81 68.66
10/15/2025 69.31 70.3 68.82 69.52
10/16/2025 69.78 70.07 68.57 69.09
10/17/2025 69.06 70.77 68.95 70.13
10/20/2025 70.12 70.97 70.12 70.65
10/21/2025 70.58 71.24 70.38 70.72
10/22/2025 70.86 70.97 69.85 70.66
10/23/2025 70.6 71.24 70.23 70.27
10/24/2025 70.64 70.94 70.06 70.63
10/27/2025 70.54 71.46 70.43 71.39
10/28/2025 71.2 72.68 71.03 72.62
10/29/2025 72.68 72.82 70.92 71.33
10/30/2025 71.37 73.11 71.34 72.91
10/31/2025 72.72 73.48 72.43 73.11
11/03/2025 74.61 74.84 73.62 74.45
11/04/2025 73.9 73.99 71.98 72.32
11/05/2025 72.22 72.58 71.34 72.1
11/06/2025 71.71 72.23 70.69 71.04
11/07/2025 71.39 71.58 70.54 71.07
11/10/2025 71.76 72.5 71.15 72.09
11/11/2025 71.74 72.25 71.1 71.71
11/12/2025 71.91 74.21 71.72 73.96
11/13/2025 77.95 79.5 76.65 77.38
11/14/2025 76.58 78.67 75.84 78
11/17/2025 77.89 79.39 77.47 77.78
11/18/2025 77.55 78.2 76.45 77.37
11/19/2025 77.3 78.93 77.16 78.39
11/20/2025 79.12 80.06 75.32 75.44
11/21/2025 75.64 76.94 75.47 76.1
11/24/2025 76.49 76.88 75.68 76.24
11/25/2025 76.49 77.06 76.08 76.32
11/26/2025 76.46 76.6 75.34 76.07
11/28/2025 76.14 76.96 75.81 76.94
12/01/2025 76.67 76.82 75.93 76.04
12/02/2025 76.16 77 75.76 76.87
12/03/2025 76.58 77.82 75.65 77.75
12/04/2025 77.69 77.86 77.17 77.76
12/05/2025 77.97 78.19 77.4 77.97
12/08/2025 78.21 79.38 78.12 78.86
12/09/2025 78.79 79.88 78.51 79.51
12/10/2025 78.83 80.82 78.8 80.25
12/11/2025 80.24 80.37 78.83 79.27
12/12/2025 79.46 79.56 77.72 77.8
12/15/2025 78.21 78.71 77.54 78.25
12/16/2025 78.11 78.61 77.38 77.55
12/17/2025 77.9 78.2 75.92 76
12/18/2025 76.33 77.81 76.26 76.95
12/19/2025 76.97 79.17 76.79 78.42
12/22/2025 79.02 79.15 77.96 78.11
12/23/2025 77.61 78.12 77.59 78.02
12/24/2025 78.02 78.29 77.85 78.02
12/26/2025 78.1 78.28 77.93 78.16
12/29/2025 78.03 78.3 77.52 77.79
12/30/2025 77.81 77.81 77.17 77.41
12/31/2025 77.34 77.82 76.88 77.03