CSCO
Cisco Systems, Inc.
20:00:00
119.54 $
0.0000 (%0.00)
Previous Close: 117.33
Day Low₺117.3
Day High₺120.315
CSCO: Cisco Systems, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 50.5747
CLOSE 50.5712
Low
LOW 40.96
High
HIGH 58.26
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 42.28 | 43.2 | 42.21 | 42.95 |
| 01/03/2019 | 42.3 | 42.41 | 40.96 | 41.07 |
| 01/04/2019 | 41.85 | 43 | 41.53 | 42.92 |
| 01/07/2019 | 42.86 | 43.65 | 42.76 | 43.21 |
| 01/08/2019 | 43.57 | 43.94 | 43.1 | 43.56 |
| 01/09/2019 | 43.87 | 43.87 | 43.17 | 43.32 |
| 01/10/2019 | 43.11 | 43.29 | 42.58 | 43.24 |
| 01/11/2019 | 43.11 | 43.54 | 42.89 | 43.49 |
| 01/14/2019 | 43.08 | 43.39 | 43 | 43.21 |
| 01/15/2019 | 43.33 | 44.04 | 43.15 | 44.02 |
| 01/16/2019 | 44.12 | 44.24 | 43.76 | 43.96 |
| 01/17/2019 | 43.87 | 44.53 | 43.8 | 44.21 |
| 01/18/2019 | 44.48 | 45.35 | 44.31 | 45.03 |
| 01/22/2019 | 44.88 | 45.24 | 44.38 | 44.78 |
| 01/23/2019 | 45.14 | 45.88 | 45.02 | 45.46 |
| 01/24/2019 | 45.63 | 45.75 | 45.23 | 45.61 |
| 01/25/2019 | 46.12 | 46.66 | 45.95 | 46.13 |
| 01/28/2019 | 45.73 | 45.77 | 45.23 | 45.75 |
| 01/29/2019 | 45.81 | 46.05 | 45.65 | 45.96 |
| 01/30/2019 | 45.94 | 46.93 | 45.92 | 46.71 |
| 01/31/2019 | 46.72 | 47.38 | 46.52 | 47.29 |
| 02/01/2019 | 47.37 | 47.56 | 47.05 | 47.34 |
| 02/04/2019 | 47.22 | 47.47 | 47.12 | 47.35 |
| 02/05/2019 | 47.42 | 47.46 | 47.08 | 47.26 |
| 02/06/2019 | 47.12 | 47.59 | 46.95 | 47.48 |
| 02/07/2019 | 47.19 | 47.32 | 46.49 | 46.7 |
| 02/08/2019 | 46.4 | 47.2 | 46.3 | 47.19 |
| 02/11/2019 | 47.34 | 47.71 | 47.13 | 47.58 |
| 02/12/2019 | 47.27 | 48.15 | 47.16 | 47.89 |
| 02/13/2019 | 47.86 | 47.95 | 47.12 | 47.5 |
| 02/14/2019 | 48.85 | 49.68 | 48.34 | 48.4 |
| 02/15/2019 | 48.83 | 49.59 | 48.44 | 49.43 |
| 02/19/2019 | 49.2 | 49.93 | 49.2 | 49.65 |
| 02/20/2019 | 49.7 | 49.8 | 49.35 | 49.63 |
| 02/21/2019 | 49.54 | 49.72 | 49.2 | 49.41 |
| 02/22/2019 | 49.7 | 50.22 | 49.58 | 50.11 |
| 02/25/2019 | 50.34 | 51 | 50.34 | 50.79 |
| 02/26/2019 | 50.51 | 51.41 | 50.48 | 51.18 |
| 02/27/2019 | 51.21 | 51.65 | 50.89 | 51.59 |
| 02/28/2019 | 51.55 | 51.96 | 51.35 | 51.77 |
| 03/01/2019 | 52 | 52.09 | 51.27 | 51.41 |
| 03/04/2019 | 51.65 | 51.92 | 50.63 | 51.16 |
| 03/05/2019 | 51.12 | 51.51 | 50.97 | 51.3 |
| 03/06/2019 | 51.37 | 51.79 | 50.92 | 51.67 |
| 03/07/2019 | 51.55 | 51.97 | 51.21 | 51.29 |
| 03/08/2019 | 50.72 | 51.13 | 50.51 | 51.07 |
| 03/11/2019 | 51.14 | 52.09 | 51.1 | 51.92 |
| 03/12/2019 | 52.01 | 52.28 | 51.68 | 52.15 |
| 03/13/2019 | 52.41 | 52.86 | 52.14 | 52.59 |
| 03/14/2019 | 52.63 | 52.96 | 52.51 | 52.74 |
| 03/15/2019 | 52.94 | 53.62 | 52.93 | 53.2 |
| 03/18/2019 | 53.27 | 53.94 | 53.09 | 53.51 |
| 03/19/2019 | 53.79 | 54 | 53.14 | 53.31 |
| 03/20/2019 | 53.16 | 53.87 | 52.86 | 53.26 |
| 03/21/2019 | 53.08 | 54.23 | 53.04 | 53.94 |
| 03/22/2019 | 53.91 | 54.14 | 52.7 | 52.74 |
| 03/25/2019 | 52.7 | 52.93 | 52.25 | 52.73 |
| 03/26/2019 | 53.19 | 53.49 | 53 | 53.23 |
| 03/27/2019 | 53.3 | 53.66 | 52.74 | 53.14 |
| 03/28/2019 | 53.19 | 53.69 | 53.02 | 53.36 |
| 03/29/2019 | 53.7 | 54 | 53.36 | 53.99 |
| 04/01/2019 | 54.48 | 55.02 | 54.39 | 54.98 |
| 04/02/2019 | 55 | 55.41 | 54.97 | 55.29 |
| 04/03/2019 | 55.46 | 55.8 | 55.07 | 55.63 |
| 04/04/2019 | 55.37 | 55.68 | 54.86 | 55.14 |
| 04/05/2019 | 55.25 | 55.61 | 55.13 | 55.21 |
| 04/08/2019 | 55.2 | 55.56 | 54.79 | 55.49 |
| 04/09/2019 | 55.08 | 55.42 | 54.86 | 55.18 |
| 04/10/2019 | 55.11 | 55.84 | 55.11 | 55.82 |
| 04/11/2019 | 55.93 | 55.95 | 55.31 | 55.6 |
| 04/12/2019 | 55.93 | 56.36 | 55.79 | 56.29 |
| 04/15/2019 | 56.4 | 56.61 | 56.24 | 56.56 |
| 04/16/2019 | 56.62 | 57.53 | 56.61 | 56.95 |
| 04/17/2019 | 57.18 | 57.32 | 56.29 | 56.31 |
| 04/18/2019 | 56.63 | 56.7 | 56.11 | 56.4 |
| 04/22/2019 | 56.16 | 56.6 | 56.1 | 56.34 |
| 04/23/2019 | 56.43 | 56.7 | 56.2 | 56.69 |
| 04/24/2019 | 56.64 | 57.15 | 56.58 | 56.88 |
| 04/25/2019 | 56.46 | 56.78 | 56.01 | 56.33 |
| 04/26/2019 | 56.02 | 56.37 | 55.68 | 55.88 |
| 04/29/2019 | 55.67 | 56.22 | 55.55 | 56.13 |
| 04/30/2019 | 56 | 56.12 | 55.53 | 55.95 |
| 05/01/2019 | 56 | 56.35 | 55.51 | 55.58 |
| 05/02/2019 | 55.48 | 55.89 | 54.82 | 54.94 |
| 05/03/2019 | 54.64 | 54.99 | 54.18 | 54.94 |
| 05/06/2019 | 53.86 | 54.76 | 53.56 | 54.59 |
| 05/07/2019 | 53.86 | 54.24 | 52.94 | 53.45 |
| 05/08/2019 | 53.17 | 53.94 | 53.13 | 53.47 |
| 05/09/2019 | 52.82 | 53.21 | 52.23 | 52.92 |
| 05/10/2019 | 52.61 | 53.55 | 51.95 | 53.36 |
| 05/13/2019 | 51.83 | 52.26 | 51.06 | 51.3 |
| 05/14/2019 | 51.45 | 52.44 | 51.38 | 52.02 |
| 05/15/2019 | 51.76 | 52.71 | 51.69 | 52.44 |
| 05/16/2019 | 54.27 | 56.4 | 54.12 | 55.93 |
| 05/17/2019 | 55.78 | 56.83 | 55.52 | 56.35 |
| 05/20/2019 | 55.8 | 56.39 | 55.55 | 56.01 |
| 05/21/2019 | 56.68 | 56.75 | 56.13 | 56.52 |
| 05/22/2019 | 56.22 | 56.3 | 55.67 | 55.69 |
| 05/23/2019 | 54.91 | 55.01 | 53.94 | 54.19 |
| 05/24/2019 | 54.57 | 54.67 | 54.06 | 54.37 |
| 05/28/2019 | 54.74 | 55.03 | 53.82 | 53.93 |
| 05/29/2019 | 53.55 | 53.55 | 52.86 | 53.18 |
| 05/30/2019 | 53.44 | 53.78 | 53.34 | 53.57 |
| 05/31/2019 | 52.79 | 52.88 | 52.01 | 52.03 |
| 06/03/2019 | 52.05 | 52.57 | 51.49 | 51.78 |
| 06/04/2019 | 52.48 | 53.64 | 52.41 | 53.23 |
| 06/05/2019 | 53.85 | 54.79 | 53.75 | 54.75 |
| 06/06/2019 | 54.89 | 55.3 | 54.21 | 55.1 |
| 06/07/2019 | 55.41 | 56.3 | 55.03 | 55.93 |
| 06/10/2019 | 56.14 | 56.65 | 55.96 | 56.42 |
| 06/11/2019 | 56.74 | 57.56 | 56.73 | 57.11 |
| 06/12/2019 | 56.05 | 56.59 | 55.65 | 55.86 |
| 06/13/2019 | 55.92 | 56.27 | 55.78 | 56.17 |
| 06/14/2019 | 55.99 | 56.02 | 54.66 | 54.75 |
| 06/17/2019 | 54.99 | 55.47 | 54.86 | 55.4 |
| 06/18/2019 | 56.07 | 56.65 | 55.75 | 56.05 |
| 06/19/2019 | 56.04 | 56.37 | 55.77 | 56.13 |
| 06/20/2019 | 57 | 57.54 | 56.68 | 57.41 |
| 06/21/2019 | 57.41 | 58.15 | 56.98 | 57.03 |
| 06/24/2019 | 57.25 | 57.29 | 56.69 | 57.18 |
| 06/25/2019 | 57.06 | 57.2 | 56.01 | 56.08 |
| 06/26/2019 | 56.54 | 57.05 | 56.36 | 56.6 |
| 06/27/2019 | 56.94 | 57.25 | 55.47 | 55.73 |
| 06/28/2019 | 55.91 | 55.98 | 54.03 | 54.73 |
| 07/01/2019 | 55.26 | 55.35 | 54.23 | 54.74 |
| 07/02/2019 | 54.83 | 55.92 | 54.78 | 55.81 |
| 07/03/2019 | 55.77 | 56.54 | 55.54 | 56.48 |
| 07/05/2019 | 56 | 56.73 | 55.71 | 56.6 |
| 07/08/2019 | 56.25 | 56.48 | 55.96 | 56.19 |
| 07/09/2019 | 56.37 | 56.69 | 56.04 | 56.34 |
| 07/10/2019 | 56.69 | 57.65 | 56.6 | 57.13 |
| 07/11/2019 | 57.37 | 57.62 | 56.92 | 57.3 |
| 07/12/2019 | 57.58 | 57.99 | 57.57 | 57.95 |
| 07/15/2019 | 58 | 58.23 | 57.87 | 58.05 |
| 07/16/2019 | 58.13 | 58.26 | 57.46 | 57.62 |
| 07/17/2019 | 57.57 | 57.79 | 57.19 | 57.21 |
| 07/18/2019 | 57.05 | 57.79 | 56.9 | 57.74 |
| 07/19/2019 | 57.81 | 58.07 | 57.32 | 57.36 |
| 07/22/2019 | 57.46 | 58.01 | 57.37 | 57.73 |
| 07/23/2019 | 58.06 | 58.1 | 57.48 | 57.71 |
| 07/24/2019 | 57.58 | 57.68 | 57.11 | 57.23 |
| 07/25/2019 | 57.36 | 57.5 | 56.37 | 56.62 |
| 07/26/2019 | 56.68 | 56.84 | 56.37 | 56.53 |
| 07/29/2019 | 56.69 | 57.15 | 56.54 | 56.93 |
| 07/30/2019 | 56.85 | 56.9 | 56.35 | 56.47 |
| 07/31/2019 | 56.33 | 56.83 | 54.9 | 55.4 |
| 08/01/2019 | 55.84 | 56.89 | 55.16 | 55.39 |
| 08/02/2019 | 54.22 | 54.32 | 52.58 | 53.25 |
| 08/05/2019 | 52.39 | 52.54 | 50.94 | 51.37 |
| 08/06/2019 | 51.95 | 52.73 | 51.6 | 52.6 |
| 08/07/2019 | 51.83 | 52.49 | 51.21 | 52.34 |
| 08/08/2019 | 52.79 | 53.36 | 52.59 | 53.16 |
| 08/09/2019 | 52.78 | 52.87 | 52.04 | 52.43 |
| 08/12/2019 | 52.27 | 52.36 | 51.34 | 51.54 |
| 08/13/2019 | 51.47 | 53.07 | 51.2 | 52.72 |
| 08/14/2019 | 52.12 | 52.12 | 50.13 | 50.61 |
| 08/15/2019 | 47.36 | 47.94 | 46 | 46.25 |
| 08/16/2019 | 46.42 | 47.36 | 46.4 | 46.96 |
| 08/19/2019 | 47.9 | 48.6 | 47.49 | 48.5 |
| 08/20/2019 | 48.54 | 48.59 | 47.92 | 47.93 |
| 08/21/2019 | 48.5 | 48.93 | 48.36 | 48.77 |
| 08/22/2019 | 49.24 | 49.33 | 47.94 | 48.18 |
| 08/23/2019 | 47.9 | 48.52 | 46.43 | 46.61 |
| 08/26/2019 | 47.05 | 47.27 | 46.67 | 47.1 |
| 08/27/2019 | 47.54 | 47.65 | 46.69 | 46.79 |
| 08/28/2019 | 46.53 | 46.96 | 46.24 | 46.87 |
| 08/29/2019 | 47.59 | 47.91 | 47.11 | 47.27 |
| 08/30/2019 | 47.52 | 47.57 | 46.55 | 46.81 |
| 09/03/2019 | 46.63 | 46.97 | 46.2 | 46.5 |
| 09/04/2019 | 47.02 | 47.41 | 46.89 | 47.32 |
| 09/05/2019 | 48.02 | 48.71 | 47.78 | 48.42 |
| 09/06/2019 | 48.65 | 48.99 | 48.27 | 48.84 |
| 09/09/2019 | 48.97 | 49.01 | 48.46 | 48.58 |
| 09/10/2019 | 48.57 | 49.35 | 47.95 | 49.21 |
| 09/11/2019 | 49.95 | 50.07 | 49.33 | 50.03 |
| 09/12/2019 | 50.28 | 50.3 | 49.41 | 49.93 |
| 09/13/2019 | 50.01 | 50.22 | 49.76 | 50.03 |
| 09/16/2019 | 49.8 | 50.18 | 49.79 | 49.96 |
| 09/17/2019 | 49.98 | 50.02 | 49.18 | 49.41 |
| 09/18/2019 | 49.47 | 49.74 | 48.78 | 49.34 |
| 09/19/2019 | 49.35 | 49.92 | 49.04 | 49.19 |
| 09/20/2019 | 49.29 | 49.87 | 48.87 | 49.6 |
| 09/23/2019 | 49.66 | 49.75 | 49.28 | 49.42 |
| 09/24/2019 | 49.75 | 50.2 | 48.93 | 49.12 |
| 09/25/2019 | 49.05 | 49.77 | 48.58 | 49.61 |
| 09/26/2019 | 49.43 | 49.49 | 48.26 | 48.83 |
| 09/27/2019 | 49 | 49.47 | 48.6 | 48.84 |
| 09/30/2019 | 48.95 | 49.66 | 48.95 | 49.41 |
| 10/01/2019 | 49.65 | 49.87 | 47.36 | 47.74 |
| 10/02/2019 | 47.35 | 47.38 | 46.01 | 46.56 |
| 10/03/2019 | 46.32 | 47.08 | 45.7 | 47.06 |
| 10/04/2019 | 47.25 | 47.63 | 46.95 | 47.52 |
| 10/07/2019 | 47.47 | 48.13 | 47.32 | 47.77 |
| 10/08/2019 | 47.5 | 47.54 | 46.35 | 46.39 |
| 10/09/2019 | 46.92 | 47.17 | 46.66 | 46.84 |
| 10/10/2019 | 46.05 | 46.23 | 45.55 | 46.15 |
| 10/11/2019 | 46.67 | 47.3 | 46.46 | 46.56 |
| 10/14/2019 | 46.55 | 46.55 | 46 | 46.05 |
| 10/15/2019 | 46.25 | 46.58 | 46.04 | 46.36 |
| 10/16/2019 | 46.36 | 46.88 | 46.32 | 46.79 |
| 10/17/2019 | 47.15 | 47.3 | 46.6 | 47.03 |
| 10/18/2019 | 47.1 | 47.27 | 46.66 | 46.71 |
| 10/21/2019 | 47.14 | 47.48 | 46.97 | 47.39 |
| 10/22/2019 | 47.5 | 47.89 | 47.4 | 47.55 |
| 10/23/2019 | 47.47 | 47.7 | 46.84 | 47.05 |
| 10/24/2019 | 47.23 | 47.23 | 46.1 | 46.41 |
| 10/25/2019 | 46.54 | 46.99 | 46.46 | 46.9 |
| 10/28/2019 | 47.15 | 47.6 | 47.06 | 47.17 |
| 10/29/2019 | 47 | 47.43 | 46.91 | 47.24 |
| 10/30/2019 | 47.3 | 47.58 | 47.16 | 47.56 |
| 10/31/2019 | 47.6 | 47.65 | 47.1 | 47.51 |
| 11/01/2019 | 46.85 | 47.49 | 46.64 | 47.03 |
| 11/04/2019 | 47.5 | 47.88 | 47.32 | 47.48 |
| 11/05/2019 | 47.59 | 47.92 | 47.26 | 47.76 |
| 11/06/2019 | 47.81 | 48.5 | 47.79 | 48.27 |
| 11/07/2019 | 48.61 | 48.98 | 48.2 | 48.42 |
| 11/08/2019 | 48.42 | 48.85 | 48.05 | 48.83 |
| 11/11/2019 | 48.01 | 48.47 | 47.56 | 48.1 |
| 11/12/2019 | 48.29 | 48.74 | 48.12 | 48.37 |
| 11/13/2019 | 48.24 | 48.85 | 48.15 | 48.46 |
| 11/14/2019 | 45.56 | 46 | 44.6 | 44.91 |
| 11/15/2019 | 45.07 | 45.65 | 44.81 | 45.09 |
| 11/18/2019 | 44.98 | 45.19 | 44.44 | 45.15 |
| 11/19/2019 | 45.39 | 45.6 | 45.08 | 45.47 |
| 11/20/2019 | 45.69 | 45.74 | 44.93 | 45.08 |
| 11/21/2019 | 45.13 | 45.15 | 44.69 | 44.84 |
| 11/22/2019 | 45.15 | 45.17 | 44.69 | 44.85 |
| 11/25/2019 | 45 | 45.55 | 44.93 | 45.45 |
| 11/26/2019 | 45.53 | 45.77 | 45.25 | 45.31 |
| 11/27/2019 | 45.36 | 45.42 | 44.93 | 45.24 |
| 11/29/2019 | 45.24 | 45.54 | 45.15 | 45.31 |
| 12/02/2019 | 45.25 | 45.33 | 44.67 | 44.7 |
| 12/03/2019 | 44.4 | 44.49 | 43.74 | 44.28 |
| 12/04/2019 | 44.52 | 44.55 | 43.86 | 43.89 |
| 12/05/2019 | 44.05 | 44.1 | 43.4 | 43.52 |
| 12/06/2019 | 43.89 | 44.06 | 43.65 | 43.84 |
| 12/09/2019 | 43.89 | 44.37 | 43.75 | 43.9 |
| 12/10/2019 | 43.85 | 44.18 | 43.8 | 44.1 |
| 12/11/2019 | 44.36 | 44.45 | 44.15 | 44.28 |
| 12/12/2019 | 44.55 | 45.77 | 44.41 | 45.67 |
| 12/13/2019 | 45.91 | 46.05 | 45.2 | 45.3 |
| 12/16/2019 | 45.8 | 46.59 | 45.8 | 45.98 |
| 12/17/2019 | 46.22 | 46.52 | 45.93 | 46.44 |
| 12/18/2019 | 46.52 | 46.76 | 46.25 | 46.64 |
| 12/19/2019 | 47.15 | 47.99 | 47.11 | 47.88 |
| 12/20/2019 | 48.25 | 48.37 | 47.42 | 47.45 |
| 12/23/2019 | 47.55 | 48.3 | 47.42 | 48.1 |
| 12/24/2019 | 48.16 | 48.25 | 47.65 | 47.78 |
| 12/26/2019 | 47.78 | 48 | 47.65 | 47.85 |
| 12/27/2019 | 47.99 | 48.05 | 47.68 | 47.77 |
| 12/30/2019 | 47.75 | 47.88 | 47.29 | 47.59 |
| 12/31/2019 | 47.54 | 47.98 | 47.41 | 47.96 |