Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cisco Systems Stock Price (Quote) NASDAQ:CSCO
$61.36 ( -0.23% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $57.90 | $64.29 | Friday, 14th Jan 2022 CSCO stock ended at $61.36. This is 0.23% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 0.92% from a day low at $60.94 to a day high of $61.50. |
| 90 days | $51.08 | $64.29 | |
| 52 weeks | $44.15 | $64.29 |
Historical Cisco Systems prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $61.47 | $61.50 | $60.94 | $61.36 | 18 704 539 |
| 2022-01-13 | $62.08 | $62.15 | $61.21 | $61.50 | 14 871 644 |
| 2022-01-12 | $62.40 | $62.82 | $61.92 | $62.12 | 13 405 377 |
| 2022-01-11 | $61.60 | $62.43 | $61.44 | $62.37 | 22 633 648 |
| 2022-01-10 | $60.87 | $61.90 | $60.52 | $61.82 | 24 715 338 |
| 2022-01-07 | $60.87 | $61.50 | $60.67 | $61.13 | 20 152 411 |
| 2022-01-06 | $60.00 | $61.13 | $59.91 | $60.92 | 19 616 600 |
| 2022-01-05 | $61.19 | $61.64 | $60.25 | $60.28 | 29 396 395 |
| 2022-01-04 | $62.44 | $62.81 | $61.11 | $61.25 | 29 416 534 |
| 2022-01-03 | $62.90 | $63.35 | $62.50 | $63.16 | 17 062 280 |
| 2021-12-31 | $63.55 | $63.82 | $63.32 | $63.37 | 10 252 295 |
| 2021-12-30 | $64.04 | $64.14 | $63.47 | $63.62 | 8 998 504 |
| 2021-12-29 | $63.65 | $64.29 | $63.55 | $63.96 | 15 050 610 |
| 2021-12-28 | $63.42 | $63.84 | $63.23 | $63.53 | 12 663 486 |
| 2021-12-27 | $62.41 | $63.47 | $62.28 | $63.42 | 14 697 927 |
| 2021-12-23 | $61.79 | $62.90 | $61.79 | $62.28 | 17 771 398 |
| 2021-12-22 | $60.97 | $61.60 | $60.62 | $61.53 | 17 095 453 |
| 2021-12-21 | $60.44 | $61.24 | $60.00 | $61.03 | 20 761 103 |
| 2021-12-20 | $59.67 | $60.41 | $59.30 | $60.36 | 21 342 148 |
| 2021-12-17 | $60.27 | $60.80 | $59.79 | $60.46 | 62 333 271 |
| 2021-12-16 | $60.05 | $60.76 | $59.87 | $60.31 | 24 599 323 |
| 2021-12-15 | $57.92 | $60.03 | $57.90 | $59.93 | 27 953 908 |
| 2021-12-14 | $58.34 | $58.53 | $57.37 | $57.77 | 19 114 189 |
| 2021-12-13 | $59.10 | $59.51 | $58.54 | $58.61 | 18 496 305 |
| 2021-12-10 | $57.91 | $59.34 | $57.91 | $59.25 | 19 901 484 |
| 2021-12-09 | $57.20 | $57.83 | $56.93 | $57.55 | 16 480 245 |
| 2021-12-08 | $58.08 | $58.13 | $56.63 | $57.02 | 23 631 258 |
| 2021-12-07 | $57.10 | $58.22 | $57.01 | $58.08 | 24 254 772 |
| 2021-12-06 | $56.70 | $57.17 | $56.47 | $56.96 | 23 172 844 |
| 2021-12-03 | $56.30 | $56.82 | $55.67 | $56.23 | 26 235 369 |
| 2021-12-02 | $55.15 | $56.61 | $55.08 | $56.15 | 22 384 721 |
| 2021-12-01 | $55.53 | $56.38 | $54.93 | $55.03 | 24 126 176 |
| 2021-11-30 | $55.58 | $55.60 | $54.15 | $54.84 | 43 955 186 |
| 2021-11-29 | $55.14 | $56.19 | $54.83 | $55.76 | 25 502 147 |
| 2021-11-26 | $54.46 | $55.19 | $54.46 | $54.67 | 16 723 553 |
| 2021-11-24 | $55.15 | $55.75 | $55.15 | $55.54 | 18 897 768 |
| 2021-11-23 | $54.61 | $55.58 | $54.47 | $55.30 | 25 647 441 |
| 2021-11-22 | $53.35 | $55.53 | $53.30 | $54.60 | 39 472 650 |
| 2021-11-19 | $53.55 | $53.69 | $52.78 | $53.25 | 29 853 882 |
| 2021-11-18 | $52.73 | $53.93 | $51.08 | $53.63 | 70 494 879 |
| 2021-11-17 | $56.61 | $57.14 | $56.27 | $56.76 | 30 006 312 |
| 2021-11-16 | $57.24 | $58.08 | $56.93 | $57.00 | 20 703 856 |
| 2021-11-15 | $56.93 | $57.70 | $56.83 | $57.27 | 19 041 763 |
| 2021-11-12 | $56.97 | $57.15 | $56.31 | $56.82 | 16 625 557 |
| 2021-11-11 | $57.57 | $57.77 | $56.69 | $56.76 | 17 440 744 |
| 2021-11-10 | $57.90 | $58.63 | $57.69 | $57.77 | 17 868 615 |
| 2021-11-09 | $57.07 | $57.63 | $56.90 | $57.44 | 14 426 214 |
| 2021-11-08 | $57.10 | $57.52 | $56.59 | $57.00 | 15 023 973 |
| 2021-11-05 | $57.38 | $57.80 | $56.93 | $57.07 | 15 245 850 |
| 2021-11-04 | $57.60 | $57.69 | $56.56 | $57.12 | 17 744 734 |
Cisco Systems, Inc. designs, manufactures, and sells Internet Protocol (IP) based networking and other products related to the communications and information technology industry worldwide. It provides switching products, including fixed-configuration and modular switches, and storage products that provide connectivity to end users, workstations, IP phones, wireless access points, and servers; and next-generation network routing products that inte... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
