CISCO SYS Historical Stock Price

Below is the stock price history for Cisco Sys CSCO. Data is recorded each day for the historical open, high, low, close and volume. The Cisco Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cisco Sys Historical Stock Price

DateOpenHighLowCloseVolume
2020-04-09 41.01 41.64 41.00 41.24 2,918,874
2020-04-08 41.27 41.91 41.145 41.91 2,121,468
2020-04-07 41.55 42.16 40.72 41.15 3,194,709
2020-04-06 40.32 41.55 40.32 41.55 2,603,887
2020-04-03 39.43 39.43 38.55 38.88 2,054,597
2020-04-02 38.31 39.88 38.31 39.88 3,013,086
2020-04-01 38.65 38.82 38.06 38.30 2,473,540
2020-03-31 40.26 40.33 39.27 39.34 1,920,373
2020-03-30 39.89 40.40 39.76 40.26 2,011,340
2020-03-27 38.57 39.96 38.57 38.90 2,552,687
2020-03-26 38.58 40.19 38.21 40.19 3,589,333
2020-03-25 37.88 39.12 37.86 37.98 4,600,606
2020-03-24 36.10 38.43 35.76 38.43 5,397,688
2020-03-23 34.88 35.70 33.80 34.44 5,903,921
2020-03-20 37.34 37.39 35.565 35.565 6,028,063
2020-03-19 37.43 39.07 37.27 37.48 10,856,065
2020-03-18 36.57 37.57 35.07 36.77 9,019,370
2020-03-17 34.31 35.85 34.06 35.44 5,175,560
2020-03-16 34.88 36.78 34.26 34.73 4,198,377
2020-03-13 35.00 36.26 33.42 36.26 5,727,185
2020-03-12 34.12 35.50 33.61 33.63 5,951,165
2020-03-11 38.59 38.59 36.43 37.10 7,242,277
2020-03-10 39.17 40.02 38.11 40.02 8,769,626
2020-03-09 37.91 39.53 37.71 38.36 10,219,662
2020-03-06 38.22 39.82 38.22 39.82 5,825,557
2020-03-05 40.11 40.40 39.33 39.53 3,268,079
2020-03-04 40.65 41.35 40.13 41.35 2,724,651
2020-03-03 40.90 41.70 39.82 40.02 7,911,572
2020-03-02 40.23 40.78 38.98 40.755 5,267,685
2020-02-28 38.50 40.52 38.46 39.35 10,140,402

» More Cisco Sys Stock Price History

To see other companies like Cisco Sys (CSCO), view our stock market today for news, and other data.