TipRanks
Go Ultimate55% OFF

Cisco Systems (CIS) Historical Prices

DE:CIS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202697.2597.9093.4794.1094.10-3.57%2,1810.66
Oct 29, 202699.0399.9397.5897.5897.58-0.81%1,3590.39
Oct 28, 2026100.16100.6098.3898.3898.38-2.38%1,8750.53
Oct 27, 202698.67101.0698.58100.78100.78+2.48%5380.15
Oct 26, 202695.5498.3495.1098.3498.34+3.29%4,0431.11
Oct 23, 202693.7295.2192.8995.2195.21+2.31%9270.25
Oct 22, 202694.5194.8392.8493.0693.06-2.61%4,4411.18
Oct 21, 202695.2295.9494.8795.5595.55+1.05%1,6870.44
Oct 20, 202695.1095.1094.0494.5694.56-1.63%1,1080.29
Oct 19, 202696.6697.2995.2496.1396.13+0.05%4,0901.07
Oct 16, 202697.6797.7895.9296.0896.08-0.91%2,8750.75
Oct 15, 2026101.38101.4296.9696.9696.96-6.46%3,7640.97
Oct 14, 2026102.64104.30102.38103.66103.66+1.71%2,1060.53
Oct 13, 2026102.96103.24101.24101.92101.92-0.66%1,0160.25
Oct 12, 2026105.72106.22102.24102.60102.60-1.82%2,9200.70
Oct 09, 2026103.02104.70102.58104.50104.50+0.67%3,9400.94
Oct 08, 2026104.40104.56103.60103.80103.80-0.82%2,7230.65
Oct 07, 2026104.80105.20104.34104.66104.66+2.35%6,4391.54
Oct 06, 2026100.90102.42100.02102.26102.26+2.30%3,3950.82
Oct 05, 202699.84100.6699.3299.9699.96+0.99%4,4471.07
Oct 02, 202696.6399.0096.5598.9898.98+3.46%3,2070.77
Oct 01, 202695.5996.1894.7496.0495.67+0.61%2,9230.68
Sep 30, 202693.8995.4693.8995.4695.09+1.70%1,1470.27
Sep 29, 202694.0094.7493.7993.8693.50-0.36%6710.15
Sep 28, 202693.1494.2093.0994.2093.83-0.39%2,0650.47
Sep 25, 202693.9095.2093.5894.5794.20+1.95%2,0640.47
Sep 24, 202693.1793.2692.5992.7692.40-0.39%2,7800.62
Sep 23, 202693.1093.6192.9493.1292.76+0.41%1,4820.33
Sep 22, 202697.4997.4992.6992.7492.38-3.12%9,2642.02
Sep 21, 202695.6696.2395.2495.7395.36+1.09%1,4440.30
Sep 18, 202696.5096.6794.6694.7094.33-1.98%2,3310.48
Sep 17, 202694.2596.9694.2596.6196.24+0.81%3,6840.75
Sep 16, 202695.4796.2795.3295.8395.46-0.26%1,9360.39
Sep 15, 202695.3296.5694.9596.0895.71+0.03%1,3750.27
Sep 14, 202695.6196.1794.8096.0595.68-0.33%4,9060.97
Sep 11, 202692.9896.3792.9496.3796.00+2.87%1,5680.31
Sep 10, 202693.9894.2593.4393.6893.32-0.42%1,5480.30
Sep 09, 202693.6594.7693.4194.0793.71+0.05%7550.14
Sep 08, 202693.7594.2593.6094.0293.66+0.07%1,1110.19
Sep 07, 202694.0094.4893.2493.9593.59-0.05%4,1800.71
Sep 04, 202693.7894.7093.7294.0093.64-0.24%5,8560.99
Sep 03, 202694.2294.2392.6294.2393.86-0.04%3,3250.55
Sep 02, 202694.6195.3293.7094.2793.90+0.15%3,2760.54
Sep 01, 202695.5695.8594.0394.1393.77-0.63%2,8120.46
Aug 31, 202695.0095.8294.5094.7394.36-1.07%2,5070.40
Aug 28, 202696.5096.5595.1895.7595.38-0.37%1,0080.16
Aug 27, 202695.9896.5095.9896.1195.74+0.24%9520.15
Aug 26, 202695.1796.3395.0595.8895.51+0.87%7610.11
Aug 25, 202694.8396.3394.8395.0594.68+0.19%2,0190.30
Aug 24, 202694.8594.9093.9094.8794.50-0.90%5,0540.74