-
5 DAY PERFORMANCE
-0.31% -
1 MONTH PERFORMANCE
+1.22% -
3 MONTH PERFORMANCE
+13.54% -
6 MONTH PERFORMANCE
+22.03% -
YEAR-TO-DATE PERFORMANCE
+13.38% -
1 YEAR PERFORMANCE
+19.83%
Cisco Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $57.29 | $57.27 (-0.03%) | $57.74 | $57.10 | 1.80 M | |
| 11/20/2024 | $56.84 | $57.50 (1.16%) | $57.50 | $56.61 | 15.23 M | $229.43 B |
| 11/19/2024 | $56.68 | $57.01 (0.58%) | $57.04 | $56.35 | 17.48 M | $227.47 B |
| 11/18/2024 | $57.55 | $57.31 (-0.42%) | $57.99 | $57.23 | 23.77 M | $228.67 B |
| 11/15/2024 | $57.45 | $57.46 (0.02%) | $58.10 | $57.23 | 28.17 M | $229.27 B |
| 11/14/2024 | $58.99 | $57.92 (-1.81%) | $58.99 | $57.52 | 33.75 M | $231.10 B |
| 11/13/2024 | $58.15 | $59.18 (1.77%) | $59.28 | $57.84 | 36.35 M | $236.13 B |
| 11/12/2024 | $58.76 | $58.71 (-0.09%) | $59.04 | $58.43 | 16.61 M | $234.25 B |
| 11/11/2024 | $59.00 | $58.63 (-0.63%) | $59.38 | $58.36 | 17.83 M | $233.93 B |
| 11/08/2024 | $58.09 | $58.06 (-0.05%) | $58.20 | $57.66 | 17.52 M | $233.29 B |
| 11/07/2024 | $57.80 | $58.08 (0.48%) | $58.30 | $57.54 | 17.88 M | $233.37 B |
| 11/06/2024 | $57.19 | $57.87 (1.19%) | $58.09 | $56.96 | 20.51 M | $232.52 B |
| 11/05/2024 | $55.90 | $56.16 (0.47%) | $56.27 | $55.50 | 10.18 M | $225.65 B |
| 11/04/2024 | $55.45 | $55.83 (0.69%) | $55.91 | $55.12 | 13.27 M | $224.32 B |
| 11/01/2024 | $54.74 | $55.50 (1.39%) | $55.81 | $54.53 | 19.24 M | $223.00 B |
| 10/31/2024 | $55.43 | $54.77 (-1.19%) | $55.51 | $54.71 | 22.02 M | $220.07 B |
| 10/30/2024 | $55.57 | $55.59 (0.04%) | $56.04 | $55.37 | 13.28 M | $223.36 B |
| 10/29/2024 | $55.37 | $55.68 (0.56%) | $56.11 | $55.27 | 18.81 M | $223.72 B |
| 10/28/2024 | $55.90 | $55.28 (-1.11%) | $55.98 | $55.21 | 12.91 M | $222.12 B |
| 10/25/2024 | $56.25 | $55.74 (-0.91%) | $56.63 | $55.67 | 14.68 M | $223.96 B |
| 10/24/2024 | $56.38 | $55.96 (-0.74%) | $56.55 | $55.81 | 14.70 M | $224.85 B |
| 10/23/2024 | $56.16 | $56.28 (0.21%) | $56.59 | $55.99 | 18.72 M | $226.13 B |
| 10/22/2024 | $56.00 | $56.60 (1.07%) | $56.90 | $55.86 | 14.96 M | $227.42 B |
| 10/21/2024 | $56.69 | $56.59 (-0.18%) | $57.06 | $56.51 | 14.08 M | $227.38 B |
| 10/18/2024 | $56.41 | $56.76 (0.62%) | $56.87 | $56.21 | 17.68 M | $228.06 B |
| 10/17/2024 | $56.38 | $56.40 (0.04%) | $56.58 | $55.85 | 18.38 M | $226.62 B |
| 10/16/2024 | $55.00 | $56.38 (2.51%) | $56.41 | $54.83 | 32.38 M | $226.53 B |
| 10/15/2024 | $54.42 | $54.08 (-0.62%) | $54.61 | $53.92 | 20.07 M | $217.29 B |
| 10/14/2024 | $54.31 | $54.27 (-0.07%) | $54.41 | $53.79 | 11.43 M | $218.06 B |
| 10/11/2024 | $53.52 | $54.25 (1.36%) | $54.33 | $53.52 | 12.70 M | $217.98 B |
| 10/10/2024 | $53.70 | $53.54 (-0.3%) | $53.81 | $53.42 | 9.38 M | $215.12 B |
| 10/09/2024 | $52.65 | $53.56 (1.73%) | $53.68 | $52.54 | 10.59 M | $215.20 B |
| 10/08/2024 | $52.64 | $52.73 (0.17%) | $52.77 | $52.20 | 12.37 M | $211.87 B |
| 10/07/2024 | $52.58 | $52.51 (-0.13%) | $52.85 | $52.37 | 10.94 M | $210.99 B |
| 10/04/2024 | $52.80 | $52.75 (-0.09%) | $52.91 | $52.41 | 11.73 M | $211.95 B |
| 10/03/2024 | $52.19 | $52.43 (0.46%) | $52.66 | $52.16 | 11.03 M | $210.66 B |
| 10/02/2024 | $52.40 | $52.62 (0.42%) | $52.84 | $52.13 | 11.07 M | $211.43 B |
| 10/01/2024 | $53.11 | $52.74 (-0.7%) | $53.20 | $52.31 | 16.62 M | $211.91 B |
| 09/30/2024 | $53.02 | $53.22 (0.38%) | $53.31 | $52.65 | 17.81 M | $213.84 B |
| 09/27/2024 | $53.04 | $53.02 (-0.04%) | $53.22 | $52.86 | 13.87 M | $213.03 B |
| 09/26/2024 | $53.00 | $52.85 (-0.28%) | $53.29 | $52.76 | 18.37 M | $212.35 B |
| 09/25/2024 | $52.57 | $52.65 (0.15%) | $52.73 | $52.37 | 22.42 M | $211.55 B |
| 09/24/2024 | $52.21 | $52.52 (0.59%) | $52.57 | $52.01 | 26.48 M | $211.03 B |
| 09/23/2024 | $52.06 | $52.19 (0.25%) | $52.44 | $51.89 | 18.34 M | $209.70 B |
| 09/20/2024 | $51.45 | $51.97 (1.01%) | $52.33 | $51.42 | 44.10 M | $208.82 B |
| 09/19/2024 | $51.41 | $51.44 (0.06%) | $51.72 | $51.15 | 16.27 M | $206.69 B |
| 09/18/2024 | $50.39 | $50.57 (0.36%) | $51.14 | $50.27 | 12.70 M | $203.19 B |
| 09/17/2024 | $51.02 | $50.61 (-0.8%) | $51.42 | $50.57 | 13.23 M | $203.35 B |
| 09/16/2024 | $49.88 | $51.03 (2.31%) | $51.07 | $49.78 | 16.67 M | $205.04 B |
| 09/13/2024 | $49.74 | $49.80 (0.12%) | $50.06 | $49.67 | 10.17 M | $200.10 B |
| 09/12/2024 | $49.09 | $49.61 (1.06%) | $49.64 | $48.86 | 13.24 M | $199.33 B |
| 09/11/2024 | $48.75 | $49.11 (0.74%) | $49.21 | $47.85 | 15.11 M | $197.32 B |
| 09/10/2024 | $48.79 | $48.79 (0%) | $48.97 | $48.44 | 11.75 M | $196.04 B |
| 09/09/2024 | $48.47 | $48.70 (0.47%) | $49.15 | $48.26 | 18.68 M | $195.68 B |
| 09/06/2024 | $48.87 | $48.50 (-0.76%) | $49.23 | $48.20 | 21.04 M | $194.87 B |
| 09/05/2024 | $49.50 | $49.13 (-0.75%) | $49.65 | $48.94 | 16.31 M | $197.40 B |
| 09/04/2024 | $49.82 | $49.70 (-0.24%) | $50.04 | $49.58 | 16.41 M | $199.69 B |
| 09/03/2024 | $50.31 | $50.06 (-0.5%) | $50.50 | $49.90 | 14.92 M | $201.14 B |
| 08/30/2024 | $50.55 | $50.54 (-0.02%) | $50.69 | $50.07 | 15.62 M | $203.07 B |
| 08/29/2024 | $49.97 | $50.39 (0.84%) | $50.82 | $49.88 | 16.32 M | $202.47 B |
| 08/28/2024 | $50.45 | $49.85 (-1.19%) | $50.57 | $49.41 | 14.57 M | $200.30 B |
| 08/27/2024 | $50.67 | $50.71 (0.08%) | $50.84 | $50.40 | 10.24 M | $203.75 B |
| 08/26/2024 | $50.79 | $50.79 (0%) | $51.02 | $50.72 | 12.02 M | $204.07 B |
| 08/23/2024 | $50.51 | $50.74 (0.46%) | $50.77 | $50.32 | 16.47 M | $203.87 B |
| 08/22/2024 | $50.72 | $50.22 (-0.99%) | $50.93 | $50.18 | 19.14 M | $201.78 B |
| 08/21/2024 | $50.29 | $50.45 (0.32%) | $50.55 | $50.03 | 21.18 M | $202.71 B |