CSCO

Cisco Systems Historical Data - CSCO

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Cisco Systems Inc CSCO NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.07 0.15% 45.58 17:37:17
Open Price Low Price High Price Close Price Previous Close
45.25 45.0799 45.80 45.74 45.51
more quote information »

CSCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.31546.4244.8245.7819,261,748-0.735-1.59%
1 Month45.2449.3444.4846.5821,557,3170.340.75%
3 Months43.3949.3443.3545.4619,212,5962.195.05%
6 Months42.0949.3435.2841.9122,108,2433.498.29%
1 Year45.0049.3432.4142.1024,515,9480.581.29%
3 Years44.3058.2632.4145.4622,133,2041.282.89%
5 Years25.8958.2625.6540.5321,403,53319.6976.05%

CSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 45.74 0.23 0.51% 45.25 45.80 45.0799 17,817,219
Feb 23 2021 45.51 0.08 0.18% 45.26 45.78 45.10 19,717,035
Feb 22 2021 45.43 -0.25 -0.55% 45.17 45.68 44.82 21,362,908
Feb 19 2021 45.68 -0.66 -1.42% 46.54 46.42 45.59 25,094,165
Feb 18 2021 46.34 0.09 0.19% 46.39 46.40 45.69 16,837,355
Feb 17 2021 46.25 -0.26 -0.56% 46.315 46.40 45.865 13,297,277
Feb 16 2021 46.51 -0.78 -1.65% 47.26 47.26 46.40 18,533,683
Feb 12 2021 47.29 -0.29 -0.61% 47.425 47.69 46.91 15,238,364
Feb 11 2021 47.58 0.34 0.72% 47.349 47.91 47.1978 18,586,606
Feb 10 2021 47.24 -1.26 -2.6% 46.125 47.41 45.83 44,466,708
Feb 09 2021 48.50 -0.44 -0.9% 48.80 48.81 48.41 24,238,821
Feb 08 2021 48.94 0.86 1.79% 48.56 49.34 48.56 25,182,158
Feb 05 2021 48.08 0.83 1.76% 47.57 48.34 47.50 25,271,321
Feb 04 2021 47.25 1.48 3.23% 45.79 47.32 45.77 22,080,462
Feb 03 2021 45.77 -0.06 -0.13% 45.77 46.16 45.54 13,151,880
Feb 02 2021 45.83 0.43 0.95% 45.52 45.94 45.43 16,507,972
Feb 01 2021 45.40 0.82 1.84% 44.87 45.625 44.66 16,770,616
Jan 29 2021 44.58 -0.76 -1.68% 45.04 45.37 44.48 22,603,906
Jan 28 2021 45.34 -0.36 -0.79% 45.88 46.27 45.30 21,067,576
Jan 27 2021 45.70 0.44 0.97% 45.24 46.46 45.081 29,580,209
Jan 26 2021 45.26 0.23 0.51% 44.88 45.35 44.77 12,991,745
Jan 25 2021 45.03 0.26 0.58% 45.04 45.17 44.71 16,573,013
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.

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

P: V: D:20210225 00:03:16