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

Cisco Systems, Inc.
CSCO
(Nasdaq - US)
Closed
57.45
-0.47 (-0.81%)
in:usd•As of: Nov 15, 2024 15:59 UTC -5
After Market:57.46+0.01 (+0.02%)
Open
57.45
High
58.10
Low
57.23

Cisco Systems, Inc. Historical Rates

Frequency

Daily

From Oct 18, 2024 to Nov 18, 2024

Date	High	Low	Open	Close	% Change
Nov 15, 2024	58.10	57.23	57.45	57.46	0.02%
Nov 14, 2024	58.99	57.52	58.99	57.92	-1.81%
Nov 13, 2024	59.28	57.84	58.15	59.18	1.77%
Nov 12, 2024	59.03	58.43	58.76	58.71	-0.09%
Nov 11, 2024	59.38	58.36	59.00	58.63	-0.63%
Nov 8, 2024	58.20	57.66	58.09	58.06	-0.05%
Nov 7, 2024	58.30	57.54	57.80	58.08	0.48%
Nov 6, 2024	58.09	56.95	57.19	57.87	1.19%
Nov 5, 2024	56.27	55.50	55.90	56.16	0.47%
Nov 4, 2024	55.91	55.12	55.45	55.83	0.69%
Nov 1, 2024	55.81	54.53	54.74	55.50	1.39%
Oct 31, 2024	55.51	54.70	55.43	54.77	-1.19%
Oct 30, 2024	56.04	55.37	55.57	55.59	0.04%
Oct 29, 2024	56.10	55.27	55.37	55.68	0.56%
Oct 28, 2024	55.98	55.21	55.90	55.28	-1.11%
Oct 25, 2024	56.63	55.67	56.25	55.74	-0.91%
Oct 24, 2024	56.55	55.81	56.38	55.96	-0.74%
Oct 23, 2024	56.59	55.99	56.16	56.28	0.21%
Oct 22, 2024	56.90	55.86	56.00	56.60	1.07%
Oct 21, 2024	57.05	56.51	56.69	56.59	-0.18%
Oct 18, 2024	56.87	56.21	56.41	56.76	0.62%

Highest:59.38

Lowest:54.53

Average:56.79

Difference:1.05

% Change:1.86%

Data Vendor: Xignite Logo

Stocks