Cisco Systems Inc.

60.23
0.41 (0.69%)
At close: Jan 17, 2025, 3:59 PM
60.23
0.00%
After-hours Jan 17, 2025, 07:24 PM EST

CSCO Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 60.76 60.95 60.20 60.23 0.41 0.69% 23,798,194
Jan 16, 2025 60.18 60.45 59.78 59.82 -0.16 -0.27% 18,445,709
Jan 15, 2025 59.86 60.34 59.59 59.98 0.65 1.10% 19,185,137
Jan 14, 2025 58.97 59.34 58.75 59.33 0.57 0.97% 16,715,500
Jan 13, 2025 58.92 58.93 58.17 58.76 0.02 0.03% 19,340,700
Jan 10, 2025 58.79 59.06 58.54 58.74 -0.46 -0.78% 17,274,500
Jan 8, 2025 58.89 59.24 58.27 59.20 0.27 0.46% 14,400,335
Jan 7, 2025 58.97 59.25 58.65 58.93 0.16 0.27% 16,863,800
Jan 6, 2025 58.91 59.58 58.59 58.77 -0.09 -0.15% 18,543,300
Jan 3, 2025 58.84 59.17 58.36 58.86 -0.24 -0.41% 18,859,541
Jan 2, 2025 59.27 59.68 58.57 59.10 -0.10 -0.17% 16,144,300
Dec 31, 2024 59.22 59.38 58.77 59.20 0.01 0.02% 14,173,022
Dec 30, 2024 59.09 59.39 58.41 59.19 -0.42 -0.70% 12,948,100
Dec 27, 2024 59.57 60.02 59.14 59.61 -0.37 -0.62% 13,021,411
Dec 26, 2024 59.62 60.06 59.40 59.98 0.13 0.22% 8,526,942
Dec 24, 2024 58.80 59.85 58.80 59.85 0.87 1.48% 9,922,346
Dec 23, 2024 58.13 59.02 58.12 58.98 0.46 0.79% 18,671,217
Dec 20, 2024 57.57 58.78 57.27 58.52 0.89 1.54% 69,544,629
Dec 19, 2024 57.39 58.14 57.34 57.63 0.10 0.17% 21,947,824
Dec 18, 2024 58.71 58.71 57.48 57.53 -0.99 -1.69% 24,195,146
Dec 17, 2024 58.38 59.07 58.17 58.52 0.17 0.29% 24,912,522
Dec 16, 2024 58.47 58.49 57.85 58.35 -0.27 -0.46% 26,883,236
Dec 13, 2024 58.62 58.94 58.38 58.62 -0.23 -0.39% 14,129,777
Dec 12, 2024 58.69 59.74 58.63 58.85 0.26 0.44% 17,704,609
Dec 11, 2024 58.88 58.96 58.31 58.59 -0.13 -0.22% 26,842,940
Dec 10, 2024 58.50 58.86 58.13 58.72 -0.23 -0.39% 14,480,200
Dec 9, 2024 59.83 59.88 58.86 58.95 -0.94 -1.57% 16,517,500
Dec 6, 2024 60.00 60.08 59.77 59.89 -0.13 -0.22% 14,623,064
Dec 5, 2024 59.79 60.23 59.70 60.02 0.40 0.67% 19,121,700
Dec 4, 2024 59.64 59.84 59.27 59.62 0.14 0.24% 16,872,103
Dec 3, 2024 59.43 59.53 59.17 59.48 0.05 0.08% 11,746,006
Dec 2, 2024 59.25 59.70 59.14 59.43 0.22 0.37% 15,977,739
Nov 29, 2024 59.07 59.59 59.04 59.21 -0.08 -0.13% 11,618,400
Nov 27, 2024 59.61 59.87 58.93 59.29 -0.30 -0.50% 12,703,322
Nov 26, 2024 59.00 59.64 58.94 59.59 0.85 1.45% 14,209,700
Nov 25, 2024 58.65 58.96 58.26 58.74 0.19 0.32% 52,408,200
Nov 22, 2024 57.59 58.70 57.46 58.55 0.99 1.72% 14,952,324
Nov 21, 2024 57.29 57.93 57.10 57.56 0.06 0.10% 16,162,444
Nov 20, 2024 56.84 57.50 56.61 57.50 0.49 0.86% 15,345,000
Nov 19, 2024 56.68 57.04 56.35 57.01 -0.30 -0.52% 17,476,200
Nov 18, 2024 57.55 57.99 57.23 57.31 -0.15 -0.26% 23,770,500
Nov 15, 2024 57.45 58.10 57.23 57.46 -0.46 -0.79% 28,173,705
Nov 14, 2024 58.99 58.99 57.52 57.92 -1.26 -2.13% 33,747,700
Nov 13, 2024 58.15 59.28 57.84 59.18 0.47 0.80% 36,350,607
Nov 12, 2024 58.76 59.04 58.43 58.71 0.08 0.14% 16,609,400
Nov 11, 2024 59.00 59.38 58.36 58.63 0.57 0.98% 17,827,000
Nov 8, 2024 58.09 58.20 57.66 58.06 -0.02 -0.03% 17,517,700
Nov 7, 2024 57.80 58.30 57.54 58.08 0.21 0.36% 17,880,234
Nov 6, 2024 57.19 58.09 56.96 57.87 1.71 3.04% 20,506,037
Nov 5, 2024 55.90 56.27 55.50 56.16 0.33 0.59% 10,183,605

Create Price Alert on CSCO

Your price alert will notify you when the stock price is above 60.23.

Add to Watchlist