Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cisco Systems, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CSCO: Cisco Systems, Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 50.7777
CLOSE 50.8037

Low

LOW 44.5

High

HIGH 60.23
DATEOPENHIGHLOWCLOSE
01/02/202450.4950.8650.2550.51
01/03/202450.1750.6849.9450.51
01/04/202450.4450.5149.9950.08
01/05/202450.1850.3749.8750.09
01/08/202449.7550.549.6950.46
01/09/202449.9650.0449.4349.91
01/10/20245050.3249.8250.24
01/11/202450.4550.550.0450.44
01/12/202450.550.8250.350.34
01/16/202450.2550.5950.0750.59
01/17/202450.2450.4349.9150.3
01/18/202450.350.850.2850.75
01/19/202450.7551.3950.7351.27
01/22/202451.5551.7851.4151.57
01/23/202451.3951.8251.351.76
01/24/2024525251.2151.31
01/25/202451.7552.5651.7552.33
01/26/202452.4252.6251.9952.14
01/29/202451.8452.3951.8352.29
01/30/202452.352.425252.24
01/31/202451.8551.9450.0750.18
02/01/202450.2350.4649.8250.18
02/02/202450.1450.3849.6250.18
02/05/202449.9450.1549.2649.51
02/06/202450.3150.6149.7949.98
02/07/202450.350.3549.4649.77
02/08/202449.949.9949.5549.95
02/09/202449.9350.2649.6350.13
02/12/202450.0350.249.5349.99
02/13/202449.6249.9449.1449.64
02/14/202449.5750.3449.5550.28
02/15/202448.2649.6948.1949.06
02/16/202448.7549.0848.3948.44
02/20/202447.9748.4747.8548.28
02/21/202448.4548.5247.948.48
02/22/202448.2748.748.1548.57
02/23/202448.6249.1448.548.86
02/26/202448.8548.948.3648.4
02/27/202448.1548.4548.0248.31
02/28/202448.248.4848.0148.06
02/29/202448.1948.4848.1348.37
03/01/202448.1148.4247.6648.4
03/04/202448.3749.4748.2349.13
03/05/202449.0449.0748.5748.95
03/06/202448.9849.4148.9749.17
03/07/202449.4449.4848.8348.9
03/08/202448.8749.7848.8549.5
03/11/202449.7250.349.5850.22
03/12/202450.5450.5549.8950.07
03/13/202450.0350.1549.8350.11
03/14/202450.2750.3549.649.79
03/15/202449.7949.9648.948.93
03/18/202449.2249.6648.9849.27
03/19/202449.1249.648.9749.14
03/20/202449.0449.5848.9449.55
03/21/202449.7150.1949.5649.88
03/22/202450.0550.149.7249.78
03/25/202449.5649.7649.2949.68
03/26/202449.5549.8149.4849.55
03/27/202449.7749.949.4149.77
03/28/202449.8950.249.8149.91
04/01/202449.9650.249.8750.04
04/02/202449.9650.0949.1549.36
04/03/202448.849.2248.6648.74
04/04/202449.0949.5548.0448.11
04/05/202447.9648.6747.8948.55
04/08/202448.1948.6648.1648.24
04/09/202448.8450.248.5250.01
04/10/202449.7349.7748.8149.21
04/11/202449.3249.594949.53
04/12/202449.2149.2348.4448.49
04/15/202449.7249.7948.248.24
04/16/202448.4748.5147.8447.92
04/17/20244848.2847.7147.79
04/18/202448.4148.4147.8848.11
04/19/202448.3948.4348.0348.32
04/22/202448.4948.594848.14
04/23/202448.1448.4648.0648.32
04/24/202448.0548.3847.9248.35
04/25/202448.7848.9347.8548.1
04/26/202447.6448.2847.6147.86
04/29/202447.9948.3147.5847.78
04/30/202447.6147.6946.9746.98
05/01/202446.747.5746.6846.84
05/02/202447.0347.1246.646.79
05/03/202447.147.446.8447.12
05/06/202447.2247.4446.9747.11
05/07/202447.2147.4647.0147.28
05/08/202447.4448.1447.2548
05/09/20244848.0947.6547.79
05/10/20244848.147.748.06
05/13/202448.3148.8248.2348.68
05/14/202448.9849.1848.3548.95
05/15/202449.1949.7348.7349.67
05/16/202450.0850.1148.1748.34
05/17/202448.2648.5648.1148.17
05/20/20244848.0747.0147.13
05/21/202447.1247.1546.6146.94
05/22/202447.147.8447.0447.43
05/23/202447.1547.1946.5146.6
05/24/202446.6346.846.3846.42
05/28/202446.1546.8945.9846.28
05/29/202445.946.3345.8546.08
05/30/202446.146.464646.12
05/31/202446.1446.5746.0146.5
06/03/202446.7246.7746.2846.65
06/04/202446.6547.646.5147.42
06/05/202447.5247.6345.6446.02
06/06/202445.9446.3945.7846.23
06/07/202445.9546.2945.7945.84
06/10/202445.845.8645.2745.85
06/11/202445.6945.9345.3645.77
06/12/202445.9946.0845.3945.62
06/13/202445.4245.5545.1245.52
06/14/202445.3245.7144.9745.68
06/17/202445.445.7144.9545.69
06/18/202445.545.9945.545.97
06/20/202445.9146.8745.8646.72
06/21/202447.147.8447.0547.29
06/24/202447.4947.7847.0247.28
06/25/202447.2747.8246.9947.38
06/26/202447.0647.4146.846.86
06/27/202446.7847.5146.7747.45
06/28/202447.5547.8647.3447.51
07/01/202447.4847.8447.3547.52
07/02/202447.447.7946.9647.28
07/03/202447.1547.5247.0447.09
07/05/202446.4346.7646.3146.65
07/08/202446.3546.7845.9546.06
07/09/20244646.145.6545.8
07/10/202446.0646.2945.8346.27
07/11/202446.1846.9146.1846.76
07/12/202446.7847.8646.6547.38
07/15/202447.4147.4946.7947.4
07/16/202447.4547.9747.2247.42
07/17/202447.4648.7447.3548.52
07/18/202448.1548.6447.9848.04
07/19/202448.0948.147.1447.32
07/22/202447.3247.3846.7746.82
07/23/202446.7546.7846.3446.36
07/24/202446.5447.0446.2446.85
07/25/202447.3748.1947.0647.24
07/26/202447.3248.0147.2447.88
07/29/202447.8248.2147.4447.99
07/30/202448.1948.5547.8948.14
07/31/202448.4148.7748.2448.45
08/01/202448.6248.7247.247.39
08/02/202447.6847.7546.3546.66
08/05/202446.5546.6844.6944.74
08/06/202444.7545.7444.6445.16
08/07/202445.4246.2145.0945.12
08/08/202445.2846.2745.2845.83
08/09/202445.746.0645.2445.47
08/12/202445.5345.7444.544.86
08/13/202444.9845.3944.8945.37
08/14/202445.1445.7445.0445.44
08/15/202448.7550.2848.1648.53
08/16/202448.6449.7348.549.46
08/19/202449.3349.9949.349.98
08/20/202449.9850.3749.650.24
08/21/202450.2950.5550.0350.45
08/22/202450.7250.9350.1850.22
08/23/202450.5150.7750.3250.74
08/26/202450.7951.0250.7250.79
08/27/202450.6750.8450.450.71
08/28/202450.4550.5749.4149.85
08/29/202449.9750.8249.8850.39
08/30/202450.5550.6950.0750.54
09/03/202450.3150.549.950.06
09/04/202449.8250.0449.5849.7
09/05/202449.549.6548.9449.13
09/06/202448.8749.2348.248.5
09/09/202448.4749.1548.2648.7
09/10/202448.7948.9748.4448.79
09/11/202448.7549.2147.8549.11
09/12/202449.0949.6448.8649.61
09/13/202449.7450.0649.6749.8
09/16/202449.8851.0749.7851.03
09/17/202451.0251.4250.5750.61
09/18/202450.3951.1450.2750.57
09/19/202451.4151.7251.1551.44
09/20/202451.4552.3351.4251.97
09/23/202452.0652.4451.8952.19
09/24/202452.2152.5752.0152.52
09/25/202452.5752.7352.3752.65
09/26/20245353.2952.7652.85
09/27/202453.0453.2252.8653.02
09/30/202453.0253.3152.6553.22
10/01/202453.1153.252.3152.74
10/02/202452.452.8452.1352.62
10/03/202452.1952.6652.1652.43
10/04/202452.852.9152.4152.75
10/07/202452.5852.8552.3752.51
10/08/202452.6452.7752.252.73
10/09/202452.6553.6852.5453.56
10/10/202453.753.8153.4253.54
10/11/202453.5254.3353.5254.25
10/14/202454.3154.4153.7954.27
10/15/202454.4254.6153.9254.08
10/16/20245556.4154.8356.38
10/17/202456.3856.5855.8556.4
10/18/202456.4156.8756.2156.76
10/21/202456.6957.0656.5156.59
10/22/20245656.955.8656.6
10/23/202456.1656.5955.9956.28
10/24/202456.3856.5555.8155.96
10/25/202456.2556.6355.6755.74
10/28/202455.955.9855.2155.28
10/29/202455.3756.1155.2755.68
10/30/202455.5756.0455.3755.59
10/31/202455.4355.5154.7154.77
11/01/202454.7455.8154.5355.5
11/04/202455.4555.9155.1255.83
11/05/202455.956.2755.556.16
11/06/202457.1958.0956.9657.87
11/07/202457.858.357.5458.08
11/08/202458.0958.257.6658.06
11/11/20245959.3858.3658.63
11/12/202458.7659.0458.4358.71
11/13/202458.1559.2857.8459.18
11/14/202458.9958.9957.5257.92
11/15/202457.4558.157.2357.46
11/18/202457.5557.9957.2357.31
11/19/202456.6857.0456.3557.01
11/20/202456.8457.556.6157.5
11/21/202457.2957.9357.157.56
11/22/202457.5958.757.4658.55
11/25/202458.6558.9658.2658.74
11/26/20245959.6458.9459.59
11/27/202459.6159.8758.9359.29
11/29/202459.0759.5959.0459.21
12/02/202459.2559.759.1459.43
12/03/202459.4359.5359.1759.48
12/04/202459.6459.8459.2759.62
12/05/202459.7960.2359.760.02
12/06/20246060.0859.7759.89
12/09/202459.8359.8858.8658.95
12/10/202458.558.8658.1358.72
12/11/202458.8858.9658.3158.59
12/12/202458.6959.7458.6358.85
12/13/202458.6258.9458.3858.62
12/16/202458.4758.4957.8558.35
12/17/202458.3859.0758.1758.52
12/18/202458.7158.7157.4857.53
12/19/202457.3958.1457.3457.63
12/20/202457.5758.7857.2758.52
12/23/202458.1359.0258.1258.98
12/24/202458.859.8558.859.85
12/26/202459.6260.0659.459.98
12/27/202459.5760.0259.1459.61
12/30/202459.0959.3958.4159.19
12/31/202459.2259.3858.7759.2