GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cisco Systems Stock Price (Quote) NASDAQ:CSCO

$54.77 ( -0.47% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $50.10 $55.35 Friday, 11th Jun 2021 CSCO stock ended at $54.77. This is 0.47% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.49% from a day low at $54.54 to a day high of $55.35.
90 days $48.32 $55.35
52 weeks $35.28 $55.35

Historical Cisco Systems prices

Date Open High Low Close Volume
2021-06-11 $55.19 $55.35 $54.54 $54.77 17 130 638
2021-06-10 $54.43 $55.08 $54.27 $55.03 22 116 193
2021-06-09 $54.18 $54.42 $53.94 $54.02 14 768 773
2021-06-08 $53.97 $54.39 $53.89 $54.13 15 288 503
2021-06-07 $54.32 $54.44 $53.79 $53.92 14 892 191
2021-06-04 $53.44 $54.17 $53.44 $54.07 11 653 383
2021-06-03 $52.80 $53.56 $52.62 $53.33 17 345 201
2021-06-02 $52.65 $52.99 $52.40 $52.96 14 359 125
2021-06-01 $52.96 $53.32 $52.43 $52.62 14 337 736
2021-05-28 $53.18 $53.22 $52.84 $52.90 13 927 319
2021-05-27 $52.93 $53.35 $52.58 $52.92 56 090 346
2021-05-26 $53.35 $53.61 $52.82 $52.91 18 646 468
2021-05-25 $53.37 $53.58 $53.14 $53.31 20 638 803
2021-05-24 $52.96 $53.77 $52.79 $53.39 21 121 061
2021-05-21 $52.77 $52.93 $52.24 $52.43 24 378 291
2021-05-20 $50.41 $52.97 $50.10 $52.85 48 021 733
2021-05-19 $51.88 $52.66 $51.86 $52.47 26 860 851
2021-05-18 $52.80 $53.34 $52.74 $52.93 19 511 129
2021-05-17 $52.76 $53.15 $52.68 $52.94 15 658 646
2021-05-14 $52.93 $53.22 $52.60 $52.90 14 755 989
2021-05-13 $52.11 $52.81 $51.88 $52.49 15 848 256
2021-05-12 $52.18 $52.43 $51.47 $51.60 22 094 633
2021-05-11 $53.10 $53.11 $52.11 $52.83 20 249 042
2021-05-10 $53.97 $54.14 $53.16 $53.16 22 212 787
2021-05-07 $52.48 $53.68 $52.22 $53.43 24 020 167
2021-05-06 $51.07 $52.71 $50.95 $52.44 27 066 091
2021-05-05 $50.99 $51.25 $50.68 $51.13 15 607 340
2021-05-04 $51.11 $51.23 $50.30 $50.71 18 097 994
2021-05-03 $51.21 $51.40 $50.81 $51.17 13 450 202
2021-04-30 $51.22 $51.23 $50.41 $50.91 19 586 615
2021-04-29 $51.18 $51.60 $50.98 $51.46 13 916 580
2021-04-28 $51.56 $51.77 $50.92 $51.11 14 984 035
2021-04-27 $51.58 $51.67 $51.35 $51.37 13 600 990
2021-04-26 $51.65 $51.77 $51.50 $51.64 13 778 194
2021-04-23 $51.50 $52.13 $51.18 $51.91 13 784 443
2021-04-22 $51.81 $52.09 $51.38 $51.50 15 560 664
2021-04-21 $51.84 $52.07 $51.48 $51.93 13 983 012
2021-04-20 $52.59 $52.79 $51.60 $51.79 21 221 781
2021-04-19 $52.53 $52.96 $52.49 $52.85 20 245 609
2021-04-16 $52.45 $53.18 $52.26 $52.80 28 166 755
2021-04-15 $51.76 $51.94 $51.37 $51.64 17 869 815
2021-04-14 $51.51 $51.68 $51.14 $51.37 15 376 586
2021-04-13 $51.64 $51.88 $51.34 $51.66 13 353 171
2021-04-12 $52.07 $52.16 $51.47 $51.57 16 406 363
2021-04-09 $51.83 $52.15 $51.68 $52.09 13 106 095
2021-04-08 $51.94 $52.00 $51.45 $51.91 15 105 087
2021-04-07 $52.01 $52.14 $51.58 $51.77 15 757 263
2021-04-06 $51.98 $52.22 $51.78 $52.03 15 084 435
2021-04-05 $51.63 $52.92 $51.63 $52.41 18 100 313
2021-04-01 $51.75 $52.07 $51.35 $51.98 17 567 096

About Cisco Systems

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT