CSCO - CISCO SYSTEMS, INC.
59.71
0.140 0.234%
Share volume: 15,133,559
Last Updated: 05-08-2025
Computer Hardware/Computer & Office Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$59.57
0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $59.96 | $59.96 | $60.28 | $60.28 | $59.43 | $59.43 | $59.71 | $59.71 | 15,133,559 | $15,133,559.00 |
| 05-07-2025 | $59.20 | $59.20 | $59.90 | $59.90 | $59.07 | $59.07 | $59.57 | $59.57 | 14,081,022 | $14,081,022.00 |
| 05-06-2025 | $58.63 | $58.63 | $59.51 | $59.51 | $58.58 | $58.58 | $59.22 | $59.22 | 13,766,484 | $13,766,484.00 |
| 05-05-2025 | $59.00 | $59.00 | $59.65 | $59.65 | $58.88 | $58.88 | $59.32 | $59.32 | 14,758,504 | $14,758,504.00 |
| 05-02-2025 | $59.06 | $59.06 | $59.42 | $59.42 | $58.74 | $58.74 | $59.33 | $59.33 | 18,753,540 | $18,753,540.00 |
| 05-01-2025 | $57.78 | $57.78 | $58.47 | $58.47 | $57.68 | $57.68 | $58.12 | $58.12 | 16,420,751 | $16,420,751.00 |
| 04-30-2025 | $57.10 | $57.10 | $57.91 | $57.91 | $56.46 | $56.46 | $57.73 | $57.73 | 19,921,236 | $19,921,236.00 |
| 04-29-2025 | $56.69 | $56.69 | $57.49 | $57.49 | $56.63 | $56.63 | $57.34 | $57.34 | 13,466,087 | $13,466,087.00 |
| 04-28-2025 | $56.53 | $56.53 | $57.33 | $57.33 | $56.42 | $56.42 | $56.84 | $56.84 | 23,140,581 | $23,140,581.00 |
| 04-25-2025 | $56.21 | $56.21 | $56.78 | $56.78 | $56.07 | $56.07 | $56.71 | $56.71 | 16,493,787 | $16,493,787.00 |
