Cisco Systems Inc. (CSCO)
64.16
0.35 (0.55%)
At close: Feb 28, 2025, 3:59 PM
64.08
-0.12%
Pre-market: Mar 03, 2025, 04:22 AM EST
CSCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 63.93 | 64.16 | 62.83 | 64.11 | 0.30 | 0.47% | 26,711,832 |
| Feb 27, 2025 | 64.77 | 65.29 | 63.75 | 63.81 | -0.27 | -0.42% | 24,695,609 |
| Feb 26, 2025 | 64.05 | 64.78 | 63.94 | 64.08 | -0.19 | -0.30% | 13,452,344 |
| Feb 25, 2025 | 64.60 | 64.64 | 63.32 | 64.27 | 1.03 | 1.63% | 22,100,100 |
| Feb 24, 2025 | 64.43 | 64.58 | 63.15 | 63.24 | -0.74 | -1.16% | 17,287,523 |
| Feb 21, 2025 | 64.68 | 64.96 | 63.88 | 63.98 | -0.69 | -1.07% | 18,905,800 |
| Feb 20, 2025 | 64.96 | 65.23 | 64.27 | 64.67 | -0.17 | -0.26% | 14,836,600 |
| Feb 19, 2025 | 64.52 | 64.96 | 64.29 | 64.84 | 0.25 | 0.39% | 14,164,100 |
| Feb 18, 2025 | 65.30 | 66.25 | 64.43 | 64.59 | -0.28 | -0.43% | 22,047,500 |
| Feb 14, 2025 | 63.79 | 65.07 | 63.44 | 64.87 | 1.03 | 1.61% | 23,693,320 |
| Feb 13, 2025 | 66.10 | 66.50 | 62.72 | 63.84 | 1.31 | 2.09% | 43,257,700 |
| Feb 12, 2025 | 61.44 | 62.56 | 61.20 | 62.53 | 0.10 | 0.16% | 30,116,300 |
| Feb 11, 2025 | 62.53 | 62.80 | 62.18 | 62.43 | -0.38 | -0.60% | 17,702,500 |
| Feb 10, 2025 | 63.12 | 63.15 | 62.38 | 62.81 | 0.54 | 0.87% | 15,816,237 |
| Feb 7, 2025 | 62.74 | 63.25 | 62.21 | 62.27 | 0.00 | 0.00% | 23,861,029 |
| Feb 6, 2025 | 62.82 | 62.91 | 62.07 | 62.27 | -0.30 | -0.48% | 15,521,841 |
| Feb 5, 2025 | 61.45 | 62.71 | 61.30 | 62.57 | 1.23 | 2.01% | 19,008,323 |
| Feb 4, 2025 | 60.84 | 61.59 | 60.73 | 61.34 | 0.30 | 0.49% | 12,742,713 |
| Feb 3, 2025 | 60.19 | 61.26 | 59.55 | 61.04 | 0.44 | 0.73% | 20,375,707 |
| Jan 31, 2025 | 60.53 | 61.19 | 60.46 | 60.60 | 0.13 | 0.21% | 16,555,700 |
| Jan 30, 2025 | 60.47 | 61.08 | 60.25 | 60.47 | 0.92 | 1.54% | 17,079,036 |
| Jan 29, 2025 | 59.95 | 60.54 | 59.51 | 59.55 | 0.12 | 0.20% | 17,925,300 |
| Jan 28, 2025 | 59.02 | 59.56 | 58.92 | 59.43 | 0.35 | 0.59% | 25,473,316 |
| Jan 27, 2025 | 61.39 | 61.46 | 58.76 | 59.08 | -3.15 | -5.06% | 33,730,340 |
| Jan 24, 2025 | 62.06 | 62.29 | 61.86 | 62.23 | 0.00 | 0.00% | 17,232,945 |
| Jan 23, 2025 | 61.80 | 62.32 | 61.38 | 62.23 | 0.60 | 0.97% | 14,212,046 |
| Jan 22, 2025 | 61.04 | 61.76 | 60.99 | 61.63 | 0.60 | 0.98% | 19,436,629 |
| Jan 21, 2025 | 60.47 | 61.33 | 60.28 | 61.03 | 0.80 | 1.33% | 18,623,800 |
| Jan 17, 2025 | 60.76 | 60.95 | 60.20 | 60.23 | 0.41 | 0.69% | 23,876,400 |
| 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 |