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
2021-01-27 44.76 46.445 44.76 45.70 2,561,335
2021-01-26 44.75 45.35 44.75 45.25 854,204
2021-01-25 45.12 45.13 44.80 45.045 996,684
2021-01-22 44.79 44.875 44.26 44.815 781,027
2021-01-21 44.88 45.22 44.78 45.20 1,009,621
2021-01-20 45.28 45.49 45.19 45.355 918,197
2021-01-19 45.62 45.62 44.805 45.24 1,239,488
2021-01-15 44.86 45.61 44.86 45.47 1,425,254
2021-01-14 44.82 45.585 44.82 45.13 1,364,626
2021-01-13 45.25 45.905 45.235 45.345 1,066,787
2021-01-12 45.09 45.89 45.02 45.84 1,171,101
2021-01-11 44.85 45.925 44.85 45.38 1,430,135
2021-01-08 44.51 45.34 44.51 45.01 1,165,891
2021-01-07 44.42 45.035 44.42 45.035 1,077,406
2021-01-06 43.78 44.82 43.78 44.36 1,295,651
2021-01-05 43.76 44.045 43.41 43.98 1,070,854
2021-01-04 44.54 44.54 43.37 43.895 1,412,306
2020-12-31 44.44 44.75 44.18 44.75 714,045
2020-12-30 44.73 45.04 44.465 44.54 651,176
2020-12-29 45.00 45.185 44.545 44.665 817,977
2020-12-28 44.85 45.29 44.76 44.91 891,547
2020-12-24 44.37 44.57 44.255 44.52 449,141
2020-12-23 44.69 44.73 44.38 44.405 699,310
2020-12-22 44.70 45.03 44.64 44.64 952,654
2020-12-21 44.41 44.93 44.115 44.73 1,059,776
2020-12-18 44.88 45.43 44.85 45.43 1,455,405
2020-12-17 44.78 44.90 44.64 44.80 779,374
2020-12-16 44.79 45.10 44.55 44.68 929,375
2020-12-15 44.36 44.79 44.18 44.68 1,232,376
2020-12-14 44.49 44.90 44.195 44.285 951,420

» More Cisco Sys Stock Price History

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