CSCO

Cisco Systems Historical Data - CSCO

Stock Name Stock Symbol Market Stock Type
Cisco Systems Inc CSCO NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.50 -1.23% 40.07 19:00:00
Open Price Low Price High Price Close Price Previous Close
40.66 39.96 41.04 40.00 40.57
more quote information »

CSCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.2541.5739.9640.7619,899,204-1.18-2.86%
1 Month45.7146.7339.9643.0019,220,843-5.64-12.34%
3 Months43.0350.0039.9644.6418,491,991-2.96-6.88%
6 Months55.7556.9439.9646.0621,600,635-15.68-28.13%
1 Year55.8064.266739.9651.3221,403,459-15.73-28.19%
3 Years48.9564.266732.4147.5321,544,211-8.88-18.14%
5 Years33.6164.266732.4146.8321,572,8246.4619.22%

CSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 40.00 -0.57 -1.4% 40.66 41.04 39.96 27,988,471
Sep 29 2022 40.57 -0.77 -1.86% 41.05 41.10 40.15 19,492,150
Sep 28 2022 41.34 0.82 2.02% 40.85 41.57 40.592 23,216,460
Sep 27 2022 40.52 -0.06 -0.15% 41.14 41.46 40.225 15,029,140
Sep 26 2022 40.58 -0.08 -0.2% 40.66 41.19 40.37 22,691,118
Sep 23 2022 40.66 -0.49 -1.19% 41.25 41.25 40.12 19,067,150
Sep 22 2022 41.15 -0.44 -1.06% 41.34 41.55 41.14 16,690,209
Sep 21 2022 41.59 -0.99 -2.33% 42.32 42.865 41.57 21,407,349
Sep 20 2022 42.58 -0.74 -1.71% 43.01 43.02 42.265 17,423,384
Sep 19 2022 43.32 0.02 0.05% 42.895 43.44 42.76 13,666,934
Sep 16 2022 43.30 0.01 0.02% 43.11 43.58 42.785 32,695,655
Sep 15 2022 43.29 -0.67 -1.52% 43.81 43.87 43.09 18,175,397
Sep 14 2022 43.96 -0.15 -0.34% 44.04 44.27 43.5604 27,554,538
Sep 13 2022 44.11 -2.29 -4.94% 45.72 45.91 44.02 23,027,867
Sep 12 2022 46.40 0.63 1.38% 46.11 46.73 45.97 17,922,450
Sep 09 2022 45.77 0.40 0.88% 45.66 45.89 45.395 15,499,295
Sep 08 2022 45.37 0.35 0.78% 44.76 45.47 44.62 14,231,425
Sep 07 2022 45.02 0.55 1.24% 44.75 45.165 44.35 18,296,766
Sep 06 2022 44.47 -0.12 -0.27% 44.66 44.787 43.98 14,365,458
Sep 02 2022 44.59 -0.70 -1.55% 45.71 45.92 44.275 14,743,264
Sep 01 2022 45.29 0.57 1.27% 44.57 45.34 44.40 16,234,836
See More Historical Prices »
Your Recent History
NASDAQ
CSCO
Cisco Syst..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221001 05:39:07