TipRanks
Go Ultimate55% OFF

Cisco Systems (1CSCO) Historical Prices

IT:1CSCO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202693.7194.0792.1292.3792.37-1.97%5201.37
Oct 30, 202697.5297.6593.4094.2394.23-3.51%3250.85
Oct 29, 202699.1299.1297.9197.6697.66-0.78%2260.58
Oct 28, 2026100.80100.80100.0098.4398.43-2.39%750.19
Oct 27, 202698.70101.0098.69100.84100.84+2.55%1210.31
Oct 26, 202695.2898.3395.2698.3398.33+3.46%1180.31
Oct 23, 202694.1194.6493.0695.0495.04+2.06%1040.26
Oct 22, 202695.1295.1292.8293.1293.12-2.54%1220.31
Oct 21, 202695.5095.5095.5095.5595.55+1.01%470.12
Oct 20, 202695.0795.0794.0094.5994.59-1.53%150.04
Oct 19, 202696.8996.8996.8996.0696.06+0.06%20.00
Oct 16, 202697.5097.5096.9096.0096.00-1.12%110.03
Oct 15, 2026100.88101.0296.9097.0997.09-4.74%2040.50
Oct 14, 2026104.00104.28103.90103.82103.82+1.86%790.19
Oct 13, 2026103.36103.36101.72101.92101.92-0.76%3900.92
Oct 12, 2026106.04106.24102.70102.70102.70-1.80%490.11
Oct 09, 2026103.06104.58103.00104.58104.58+0.73%2640.63
Oct 08, 2026106.96106.96103.72103.82103.82-1.22%8021.92
Oct 07, 2026105.16105.16104.50105.10105.10+2.82%1,1042.75
Oct 06, 202699.97102.2299.97102.22102.22+2.34%3740.91
Oct 05, 202699.42100.6099.3499.8899.88+1.11%3190.78
Oct 02, 202696.7698.3996.7698.7898.78+4.15%4231.03
Oct 01, 202696.2099.8895.6094.8494.84-0.45%3230.77
Sep 30, 202693.7595.6493.7595.6495.27+2.03%3700.90
Sep 29, 202693.7193.9493.7193.7493.37-0.48%460.11
Sep 28, 202693.8494.8593.4494.1993.82-0.33%220.05
Sep 25, 202694.0295.0793.7794.5094.13+2.06%5071.22
Sep 24, 202692.7392.7392.7392.5992.23-0.52%70.02
Sep 23, 202693.4293.5093.0493.0792.71+0.21%4100.98
Sep 22, 202697.0097.2292.8892.8892.52-2.93%7151.74
Sep 21, 202695.3596.0195.0095.6895.31+0.94%150.04
Sep 18, 202695.9196.2995.9194.7994.42-2.01%170.04
Sep 17, 202694.9196.8094.9196.7396.35+0.85%120.03
Sep 16, 202695.8996.0595.5595.9195.54-0.28%70.02
Sep 15, 202695.3096.0595.1896.1895.81+0.26%1470.32
Sep 14, 202696.2496.3095.1595.9395.56-0.15%910.20
Sep 11, 202693.2495.7593.2496.0795.70+2.55%830.17
Sep 10, 202693.4293.4293.4293.6893.31-0.40%20.00
Sep 09, 202693.2194.0693.2194.0693.69+0.03%200.04
Sep 08, 202694.1294.1294.1294.0393.66-0.15%300.06
Sep 07, 202694.0094.1093.4994.1793.80+0.14%2500.50
Sep 04, 202694.0794.0794.0094.0493.67-0.15%260.05
Sep 03, 202694.1894.4993.7794.1893.81+0.02%00.00
Sep 02, 202694.8894.8893.9694.1693.79-0.06%5471.06
Sep 01, 202695.6495.6494.0094.2293.85-0.52%240.05
Aug 31, 202695.0095.8894.3594.7194.34-0.97%610.11
Aug 28, 202696.2996.2995.6495.6495.27-0.58%140.02
Aug 27, 202696.2896.2896.1096.2095.82+0.29%2200.38
Aug 26, 202695.3796.1294.9395.9295.55+0.86%3100.54
Aug 25, 202694.9496.2694.9495.1094.73+0.32%6281.09