CSCO - CISCO SYSTEMS, INC.
59.67
-0.790 -1.324%
Share volume: 16,437,509
Last Updated: 03-13-2025
Computer Hardware/Computer & Office Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$60.46
-0.79
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $60.41 | $60.41 | $60.49 | $60.49 | $59.23 | $59.23 | $59.67 | $59.67 | 16,437,509 | $16,437,509.00 |
| 03-12-2025 | $60.96 | $60.96 | $61.18 | $61.18 | $60.25 | $60.25 | $60.46 | $60.46 | 18,935,337 | $18,935,337.00 |
| 03-11-2025 | $62.28 | $62.28 | $62.38 | $62.38 | $60.53 | $60.53 | $60.67 | $60.67 | 25,787,410 | $25,787,410.00 |
| 03-10-2025 | $63.48 | $63.48 | $63.69 | $63.69 | $61.68 | $61.68 | $62.06 | $62.06 | 27,417,648 | $27,417,648.00 |
| 03-07-2025 | $62.90 | $62.90 | $64.17 | $64.17 | $62.19 | $62.19 | $63.94 | $63.94 | 21,154,785 | $21,154,785.00 |
| 03-06-2025 | $63.80 | $63.80 | $64.02 | $64.02 | $62.76 | $62.76 | $63.41 | $63.41 | 23,155,124 | $23,155,124.00 |
| 03-05-2025 | $63.23 | $63.23 | $64.18 | $64.18 | $62.80 | $62.80 | $63.96 | $63.96 | 14,931,472 | $14,931,472.00 |
| 03-04-2025 | $63.74 | $63.74 | $63.91 | $63.91 | $62.61 | $62.61 | $63.26 | $63.26 | 24,588,330 | $24,588,330.00 |
| 03-03-2025 | $64.39 | $64.39 | $64.88 | $64.88 | $63.19 | $63.19 | $63.48 | $63.48 | 21,810,686 | $21,810,686.00 |
| 02-28-2025 | $63.93 | $63.93 | $64.16 | $64.16 | $62.83 | $62.83 | $64.11 | $64.11 | 26,711,832 | $25,629,192.00 |