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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |