Cisco Systems, Inc. (CSCO) Historical Prices & Data

Cisco Systems, Inc.
CSCO
(Nasdaq - US)
N/A
46.52
+0.40 (+0.87%)
in:usd•As of: May 31, 2024 15:59 UTC -4
After Market:46.49-0.03 (-0.06%)
Open
46.14
High
46.57
Low
46.02

Cisco Systems, Inc. Historical Rates

Frequency

Daily

From May 1, 2024 to Jun 1, 2024

Date	High	Low	Open	Close	% Change
May 31, 2024	46.57	46.01	46.14	46.50	0.78%
May 30, 2024	46.46	46.00	46.10	46.12	0.04%
May 29, 2024	46.33	45.85	45.90	46.08	0.39%
May 28, 2024	46.88	45.98	46.15	46.28	0.28%
May 24, 2024	46.80	46.38	46.63	46.42	-0.45%
May 23, 2024	47.19	46.51	47.15	46.60	-1.17%
May 22, 2024	47.84	47.03	47.10	47.43	0.70%
May 21, 2024	47.15	46.61	47.12	46.94	-0.38%
May 20, 2024	48.07	47.01	48.00	47.13	-1.81%
May 17, 2024	48.56	48.10	48.26	48.17	-0.19%
May 16, 2024	50.11	48.16	50.08	48.34	-3.47%
May 15, 2024	49.73	48.73	49.19	49.67	0.98%
May 14, 2024	49.18	48.35	48.98	48.95	-0.06%
May 13, 2024	48.82	48.23	48.31	48.68	0.77%
May 10, 2024	48.10	47.70	48.00	48.06	0.13%
May 9, 2024	48.09	47.65	48.00	47.79	-0.44%
May 8, 2024	48.14	47.25	47.44	48.00	1.18%
May 7, 2024	47.46	47.01	47.21	47.28	0.15%
May 6, 2024	47.44	46.97	47.22	47.11	-0.23%
May 3, 2024	47.40	46.84	47.10	47.12	0.04%
May 2, 2024	47.12	46.60	47.03	46.79	-0.51%
May 1, 2024	47.57	46.68	46.70	46.84	0.30%

Highest:50.11

Lowest:45.85

Average:47.38

Difference:-0.20

% Change:-0.43%

Data Vendor: Xignite Logo

Stocks