Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cisco Systems Stock Price (Quote) NASDAQ:CSCO
$55.25 ( -0.72% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.98 | $59.60 | Friday, 15th Oct 2021 CSCO stock ended at $55.25. This is 0.72% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 1.69% from a day low at $54.96 to a day high of $55.89. |
| 90 days | $52.73 | $60.27 | |
| 52 weeks | $35.28 | $60.27 |
Historical Cisco Systems prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $55.89 | $55.89 | $54.96 | $55.25 | 15 018 022 |
| 2021-10-14 | $55.09 | $55.85 | $54.98 | $55.65 | 14 143 109 |
| 2021-10-13 | $54.32 | $54.75 | $54.08 | $54.62 | 13 729 430 |
| 2021-10-12 | $54.99 | $55.06 | $54.07 | $54.28 | 14 165 422 |
| 2021-10-11 | $55.25 | $55.38 | $54.90 | $54.93 | 8 106 116 |
| 2021-10-08 | $55.20 | $55.30 | $54.75 | $55.08 | 9 224 667 |
| 2021-10-07 | $54.49 | $55.41 | $54.35 | $55.02 | 14 620 833 |
| 2021-10-06 | $54.35 | $54.38 | $52.98 | $53.94 | 25 680 806 |
| 2021-10-05 | $54.13 | $55.03 | $54.13 | $54.69 | 13 873 220 |
| 2021-10-04 | $54.50 | $54.68 | $53.95 | $54.23 | 17 037 903 |
| 2021-10-01 | $54.60 | $55.41 | $54.04 | $55.14 | 18 304 941 |
| 2021-09-30 | $55.80 | $55.90 | $54.41 | $54.43 | 17 679 193 |
| 2021-09-29 | $55.62 | $55.98 | $55.34 | $55.48 | 14 048 408 |
| 2021-09-28 | $55.78 | $55.99 | $55.41 | $55.52 | 17 548 910 |
| 2021-09-27 | $56.46 | $56.67 | $56.05 | $56.22 | 13 817 767 |
| 2021-09-24 | $56.45 | $56.81 | $56.22 | $56.73 | 12 310 665 |
| 2021-09-23 | $55.70 | $56.90 | $55.60 | $56.69 | 15 980 927 |
| 2021-09-22 | $55.76 | $56.13 | $55.37 | $55.52 | 17 820 447 |
| 2021-09-21 | $55.96 | $56.37 | $55.23 | $55.26 | 18 585 383 |
| 2021-09-20 | $56.38 | $56.40 | $55.29 | $55.89 | 21 514 816 |
| 2021-09-17 | $57.39 | $57.45 | $56.47 | $56.85 | 39 143 982 |
| 2021-09-16 | $58.31 | $58.82 | $57.13 | $57.33 | 23 925 289 |
| 2021-09-15 | $57.78 | $59.60 | $57.06 | $57.56 | 36 700 802 |
| 2021-09-14 | $58.24 | $58.47 | $57.66 | $57.87 | 12 531 199 |
| 2021-09-13 | $58.16 | $58.53 | $57.73 | $58.10 | 13 411 436 |
| 2021-09-10 | $58.75 | $58.95 | $57.82 | $57.89 | 13 507 832 |
| 2021-09-09 | $58.45 | $58.94 | $58.25 | $58.60 | 14 834 635 |
| 2021-09-08 | $58.55 | $58.93 | $58.49 | $58.68 | 12 859 326 |
| 2021-09-07 | $59.24 | $59.37 | $58.75 | $58.88 | 14 462 920 |
| 2021-09-03 | $59.33 | $59.66 | $59.28 | $59.42 | 9 409 152 |
| 2021-09-02 | $59.35 | $59.72 | $59.06 | $59.53 | 12 826 826 |
| 2021-09-01 | $59.02 | $59.14 | $58.66 | $59.04 | 11 456 117 |
| 2021-08-31 | $59.11 | $59.18 | $58.58 | $59.02 | 19 664 879 |
| 2021-08-30 | $58.98 | $59.22 | $58.80 | $59.13 | 11 624 272 |
| 2021-08-27 | $59.27 | $59.35 | $58.86 | $59.02 | 14 732 734 |
| 2021-08-26 | $59.42 | $59.63 | $58.99 | $59.20 | 13 650 833 |
| 2021-08-25 | $59.54 | $60.27 | $59.17 | $59.35 | 17 912 379 |
| 2021-08-24 | $58.49 | $59.43 | $58.43 | $59.32 | 17 501 224 |
| 2021-08-23 | $57.85 | $58.70 | $57.74 | $58.54 | 16 206 243 |
| 2021-08-20 | $57.25 | $58.34 | $56.85 | $58.22 | 21 830 864 |
| 2021-08-19 | $54.76 | $57.49 | $54.59 | $57.27 | 39 717 547 |
| 2021-08-18 | $55.79 | $56.14 | $55.03 | $55.15 | 16 654 370 |
| 2021-08-17 | $55.87 | $56.02 | $55.63 | $56.01 | 11 980 320 |
| 2021-08-16 | $56.30 | $56.43 | $55.93 | $56.28 | 13 250 582 |
| 2021-08-13 | $56.39 | $56.62 | $56.26 | $56.47 | 10 794 369 |
| 2021-08-12 | $55.85 | $56.45 | $55.66 | $56.39 | 11 187 790 |
| 2021-08-11 | $55.89 | $56.01 | $55.60 | $55.86 | 12 592 828 |
| 2021-08-10 | $55.50 | $55.67 | $55.25 | $55.61 | 10 439 896 |
| 2021-08-09 | $55.82 | $56.07 | $55.40 | $55.47 | 8 519 240 |
| 2021-08-06 | $55.47 | $55.95 | $55.15 | $55.59 | 18 352 076 |
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 95.000+ 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.
