CSCO: Cisco Systems, Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 50.7348

CLOSE 50.7816

Low

LOW 45.56

High

HIGH 58.19

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	47.86	48.05	47.31	47.94
01/04/2023	48.28	48.48	47.17	47.55
01/05/2023	47.49	47.49	46.76	46.88
01/06/2023	47.46	48.59	47.28	48.32
01/09/2023	48.26	49.21	48.22	48.58
01/10/2023	48.8	49.21	48.59	48.81
01/11/2023	48.83	49.23	48.7	49.21
01/12/2023	49.21	49.43	48.85	49
01/13/2023	48.56	49.02	48.42	48.88
01/17/2023	48.92	48.94	47.95	48.08
01/18/2023	48.19	48.27	46.89	46.9
01/19/2023	46.95	47.05	46.39	46.46
01/20/2023	46.06	46.83	45.67	46.78
01/23/2023	46.9	47.87	46.81	47.5
01/24/2023	47.49	48.02	47.06	47.81
01/25/2023	47.98	48.08	47.23	47.98
01/26/2023	48.15	48.47	47.83	48.34
01/27/2023	48.1	48.73	47.97	48.51
01/30/2023	48.14	48.5	48.12	48.22
01/31/2023	48.12	48.69	48.05	48.67
02/01/2023	48.39	48.9	47.51	48.57
02/02/2023	48.53	49.56	48.36	49.32
02/03/2023	49.3	49.3	48.51	48.63
02/06/2023	48.07	48.28	47.52	47.57
02/07/2023	47.24	48.15	46.97	47.84
02/08/2023	47.38	47.54	46.77	46.96
02/09/2023	47.23	47.41	46.43	46.73
02/10/2023	46.7	47.32	46.64	47.26
02/13/2023	47.45	47.99	47.39	47.86
02/14/2023	47.78	48	47.18	47.7
02/15/2023	47.5	48.52	47.33	48.45
02/16/2023	49.99	51.74	49.8	50.99
02/17/2023	51.33	51.44	50.6	50.77
02/21/2023	50.71	50.76	49.62	49.69
02/22/2023	49.85	49.85	48.89	49.31
02/23/2023	49.54	49.68	48.55	49.21
02/24/2023	48.81	48.9	48.17	48.48
02/27/2023	48.95	49.34	48.55	48.73
02/28/2023	48.81	48.93	48.38	48.42
03/01/2023	48.44	48.59	48.02	48.34
03/02/2023	48.32	48.63	48.12	48.53
03/03/2023	48.99	49.36	48.82	49.28
03/06/2023	49.46	49.81	49.24	49.42
03/07/2023	49.57	49.76	48.63	48.91
03/08/2023	49.02	49.27	48.74	49.11
03/09/2023	49.3	49.69	48.71	48.81
03/10/2023	48.89	49.17	48.3	48.56
03/13/2023	48.53	48.88	48.12	48.41
03/14/2023	48.68	49.26	48.51	49.05
03/15/2023	48.37	49.11	48.37	49.06
03/16/2023	48.68	50.29	48.51	50.12
03/17/2023	50.26	50.55	49.74	50.19
03/20/2023	50.22	51.04	50.01	50.94
03/21/2023	51.21	51.33	50.33	50.67
03/22/2023	50.74	50.75	49.42	49.46
03/23/2023	49.56	50.25	49.41	49.73
03/24/2023	49.9	50.55	49.5	50.51
03/27/2023	50.7	50.95	50.48	50.54
03/28/2023	50.32	50.6	50.27	50.39
03/29/2023	50.73	51.27	50.64	51.17
03/30/2023	51.58	51.68	51.13	51.43
03/31/2023	51.44	52.35	51.39	52.28
04/03/2023	52.06	52.56	51.99	52.31
04/04/2023	52.03	52.12	51.43	51.82
04/05/2023	52.07	52.29	51.68	51.82
04/06/2023	50.92	51.56	50.73	51.27
04/10/2023	51.11	51.4	50.88	51.33
04/11/2023	51.12	51.3	50.52	50.62
04/12/2023	50.82	50.95	50.05	50.11
04/13/2023	50.21	50.83	50.09	50.8
04/14/2023	50.52	50.85	50.2	50.54
04/17/2023	50.56	50.68	50.05	50.28
04/18/2023	50.38	50.69	50.07	50.31
04/19/2023	49.23	49.27	47.99	48.04
04/20/2023	47.61	47.65	46.36	46.58
04/21/2023	46.57	47.12	46.24	47.03
04/24/2023	47.05	47.45	47	47.39
04/25/2023	47.37	47.43	46.81	47.09
04/26/2023	46.76	46.85	46.43	46.54
04/27/2023	46.78	46.8	45.97	46.56
04/28/2023	46.69	47.26	46.61	47.25
05/01/2023	47.2	47.52	47.13	47.34
05/02/2023	46.91	47.08	46.06	46.36
05/03/2023	46.42	46.55	45.86	45.96
05/04/2023	45.77	45.93	45.56	45.7
05/05/2023	46.12	46.36	45.92	46.25
05/08/2023	46.44	46.52	46.09	46.34
05/09/2023	45.98	46.52	45.92	46.47
05/10/2023	46.7	46.93	46.15	46.71
05/11/2023	46.83	46.85	46.2	46.37
05/12/2023	46.28	46.81	46.28	46.71
05/15/2023	46.8	47.26	46.56	47.1
05/16/2023	47.24	47.33	46.8	46.92
05/17/2023	47.15	47.76	47.01	47.63
05/18/2023	45.76	48.25	45.7	48.2
05/19/2023	48.43	49.34	48.4	49.13
05/22/2023	49.11	49.23	48.77	48.82
05/23/2023	48.61	49.35	48.6	48.91
05/24/2023	48.95	49	48.17	48.41
05/25/2023	47.77	49.23	47.72	49.03
05/26/2023	49.11	50.09	49.11	49.86
05/30/2023	49.99	50.49	49.74	50.17
05/31/2023	49.91	50.03	49.61	49.67
06/01/2023	49.76	50.09	49.26	49.74
06/02/2023	49.87	50.25	49.73	50.02
06/05/2023	50.22	50.58	50.04	50.21
06/06/2023	49.79	49.91	49.14	49.81
06/07/2023	49.7	50.14	49.65	49.78
06/08/2023	49.92	50	49.57	49.68
06/09/2023	49.53	49.97	49.37	49.66
06/12/2023	49.92	50.51	49.67	50.48
06/13/2023	50.69	50.94	50.45	50.8
06/14/2023	50.8	51.22	50.63	50.96
06/15/2023	50.91	52.07	50.83	51.93
06/16/2023	52.2	52.41	51.93	52.07
06/20/2023	51.94	52.08	51.47	51.55
06/21/2023	51.38	51.4	50.82	50.85
06/22/2023	50.65	51.14	50.43	51.12
06/23/2023	50.64	50.72	50.09	50.33
06/26/2023	50.31	50.8	50.18	50.21
06/27/2023	50.31	51.04	50.25	50.86
06/28/2023	50.78	51.02	50.44	50.87
06/29/2023	50.86	51.27	50.82	51.21
06/30/2023	51.88	52.26	51.52	51.74
07/03/2023	51.36	51.83	51.33	51.82
07/05/2023	50.97	51.57	50.93	51.51
07/06/2023	51.07	51.19	50.65	51.11
07/07/2023	51	51.65	50.74	50.99
07/10/2023	51.07	51.5	51.02	51.4
07/11/2023	51.57	52.15	51.54	52.12
07/12/2023	51.56	51.93	50.53	50.74
07/13/2023	50.69	51.62	50.65	51.53
07/14/2023	50.42	50.97	50.06	50.38
07/17/2023	50.2	50.95	50.14	50.81
07/18/2023	50.98	51.37	50.85	51.24
07/19/2023	52.21	52.44	51.7	52.43
07/20/2023	52.06	52.87	51.92	52.37
07/21/2023	52.75	53	52.53	52.63
07/24/2023	52.69	53.31	52.67	53.11
07/25/2023	53.19	53.76	53.11	53.6
07/26/2023	53.54	53.65	52.96	53.22
07/27/2023	53.6	53.89	52.86	53
07/28/2023	52.06	52.42	51.77	52.09
07/31/2023	51.84	52.18	51.74	52.04
08/01/2023	52.57	52.78	52.31	52.66
08/02/2023	52.38	53.11	52.32	52.58
08/03/2023	52.49	53.27	52.24	53.15
08/04/2023	52.88	53.32	52.54	52.63
08/07/2023	52.97	53.07	52.68	53.01
08/08/2023	52.66	53.13	52.36	53.06
08/09/2023	52.9	53.45	52.66	52.99
08/10/2023	53.41	54.14	53.17	53.37
08/11/2023	53.35	53.95	53.19	53.79
08/14/2023	53.8	54.13	53.72	53.88
08/15/2023	53.62	53.73	53.18	53.35
08/16/2023	53.19	53.52	52.87	52.96
08/17/2023	54.44	55.84	54.37	54.73
08/18/2023	54.63	55.46	54.62	55.04
08/21/2023	55.2	55.79	55.15	55.44
08/22/2023	55.48	55.82	55.28	55.46
08/23/2023	55.61	56.2	55.4	55.98
08/24/2023	56.32	56.48	55.21	55.24
08/25/2023	55.25	55.87	55.25	55.7
08/28/2023	55.89	56.28	55.68	56.2
08/29/2023	56.35	56.8	56.11	56.56
08/30/2023	56.63	56.91	56.54	56.81
08/31/2023	57.1	57.53	56.89	57.35
09/01/2023	57.39	58.19	57.39	57.84
09/05/2023	57.82	57.82	57.23	57.26
09/06/2023	57.1	57.47	57.07	57.16
09/07/2023	56.97	57.09	56.66	56.79
09/08/2023	56.76	57.07	56.56	56.67
09/11/2023	56.72	56.97	56.44	56.84
09/12/2023	56.65	56.86	56.34	56.39
09/13/2023	56.32	56.53	56.08	56.28
09/14/2023	56.42	56.47	56.08	56.37
09/15/2023	56.31	56.39	55.54	56.04
09/18/2023	56.01	56.28	55.83	56.11
09/19/2023	56.18	56.21	55.46	55.84
09/20/2023	55.95	56.05	55.44	55.5
09/21/2023	53.41	54.1	52.85	53.34
09/22/2023	53.4	53.83	53.2	53.57
09/25/2023	53.46	53.68	53.16	53.48
09/26/2023	53.18	53.3	52.58	52.71
09/27/2023	52.89	53.37	52.53	53.2
09/28/2023	53.37	54.19	53.35	53.88
09/29/2023	54.16	54.2	53.5	53.76
10/02/2023	53.84	54.4	53.81	54.39
10/03/2023	53.86	53.89	53.35	53.65
10/04/2023	53.66	53.85	53.22	53.45
10/05/2023	53.4	53.47	52.58	53.07
10/06/2023	52.99	53.75	52.74	53.45
10/09/2023	53.35	53.96	53.25	53.92
10/10/2023	53.96	54.09	53.65	53.87
10/11/2023	53.93	54.13	53.35	53.66
10/12/2023	54.02	54.22	53.51	53.85
10/13/2023	53.88	54.12	53.44	53.77
10/16/2023	54.07	54.59	54.04	54.16
10/17/2023	53.79	53.98	53.17	53.94
10/18/2023	53.79	54.19	53.6	53.77
10/19/2023	53.76	53.93	53.2	53.32
10/20/2023	53.39	53.59	52.8	52.93
10/23/2023	52.82	52.85	52.16	52.2
10/24/2023	52.26	53.05	52.06	53.01
10/25/2023	53.11	53.37	52.33	52.4
10/26/2023	51.87	52.13	51.31	51.37
10/27/2023	51.64	52.15	51.4	51.56
10/30/2023	51.35	51.64	51.09	51.57
10/31/2023	51.75	52.17	51.68	52.13
11/01/2023	52.04	52.28	51.8	52.19
11/02/2023	52.32	52.8	52.18	52.75
11/03/2023	53.26	53.45	52.63	53.01
11/06/2023	52.97	53.3	52.88	53.29
11/07/2023	53.34	53.44	52.97	53.13
11/08/2023	53.39	53.5	52.77	53
11/09/2023	52.12	52.57	51.75	52
11/10/2023	52.25	52.63	51.93	52.59
11/13/2023	52.48	52.64	52.09	52.23
11/14/2023	52.47	53.37	52.47	53.17
11/15/2023	53.27	53.43	53.04	53.28
11/16/2023	47.41	48.06	46.2	48.04
11/17/2023	48.05	48.36	47.73	47.76
11/20/2023	47.56	48.37	47.55	48.27
11/21/2023	48.27	48.35	47.66	47.8
11/22/2023	48.08	48.35	47.95	48.08
11/24/2023	48.09	48.4	48.05	48.36
11/27/2023	48.33	48.37	47.91	47.93
11/28/2023	47.95	48.19	47.81	47.85
11/29/2023	48.11	48.44	48.03	48.05
11/30/2023	48.19	48.5	47.94	48.38
12/01/2023	48.28	48.78	48.02	48.47
12/04/2023	48.06	48.18	47.78	48.05
12/05/2023	47.75	47.96	47.59	47.93
12/06/2023	48.07	48.21	47.65	47.7
12/07/2023	47.91	48.36	47.8	48.26
12/08/2023	48.28	48.59	48.21	48.38
12/11/2023	48.94	49.44	48.85	49.39
12/12/2023	49.58	49.59	49.11	49.33
12/13/2023	49.24	49.7	48.81	49.69
12/14/2023	50	50.01	49.17	49.44
12/15/2023	49.49	49.93	49.43	49.87
12/18/2023	49.92	50.3	49.4	50.24
12/19/2023	50.37	50.46	49.84	50.18
12/20/2023	50.12	50.33	49.79	49.8
12/21/2023	49.93	49.98	49.38	49.7
12/22/2023	49.84	50.39	49.84	50.09
12/26/2023	50.11	50.4	50.05	50.28
12/27/2023	50.3	50.56	50.28	50.44
12/28/2023	50.58	50.63	50.42	50.48
12/29/2023	50.45	50.59	50.22	50.52

Menu

Create your free account now!

CSCO: Cisco Systems, Inc. Historical Data

2023 Historical Chart

Average

Low

High