and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cisco Stock Price (Quote) NASDAQ:CSCO
$41.96 ( -1.50% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.82 | $46.09 | Tuesday, 5th Jul 2022 CSCO stock ended at $41.96. This is 1.5% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 2.82% from a day low at $40.82 to a day high of $41.97. |
| 90 days | $40.82 | $54.91 | |
| 52 weeks | $40.82 | $64.29 |
Historical Cisco Systems prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $41.52 | $41.97 | $40.82 | $41.96 | 24 448 717 |
| 2022-07-01 | $42.49 | $42.70 | $41.57 | $42.60 | 21 860 831 |
| 2022-06-30 | $42.37 | $43.14 | $42.19 | $42.64 | 24 946 972 |
| 2022-06-29 | $43.14 | $43.26 | $42.69 | $42.88 | 13 446 238 |
| 2022-06-28 | $43.91 | $44.47 | $42.99 | $43.06 | 20 092 215 |
| 2022-06-27 | $44.29 | $44.29 | $43.63 | $43.77 | 22 753 161 |
| 2022-06-24 | $43.44 | $44.22 | $43.24 | $44.10 | 30 541 522 |
| 2022-06-23 | $43.41 | $43.46 | $42.72 | $42.93 | 34 374 915 |
| 2022-06-22 | $43.47 | $44.12 | $43.17 | $43.57 | 19 936 627 |
| 2022-06-21 | $43.81 | $44.28 | $43.70 | $44.14 | 23 289 252 |
| 2022-06-17 | $43.36 | $44.00 | $43.24 | $43.39 | 59 524 903 |
| 2022-06-16 | $42.81 | $43.41 | $42.81 | $43.32 | 27 040 263 |
| 2022-06-15 | $43.37 | $44.43 | $43.10 | $43.80 | 22 525 083 |
| 2022-06-14 | $43.63 | $43.70 | $42.57 | $42.91 | 22 484 808 |
| 2022-06-13 | $43.06 | $43.84 | $42.89 | $43.24 | 29 048 097 |
| 2022-06-10 | $43.80 | $43.99 | $43.29 | $43.49 | 20 262 937 |
| 2022-06-09 | $44.83 | $45.27 | $44.24 | $44.26 | 18 415 114 |
| 2022-06-08 | $45.45 | $45.63 | $44.88 | $44.92 | 16 256 907 |
| 2022-06-07 | $44.82 | $45.65 | $44.72 | $45.57 | 14 664 683 |
| 2022-06-06 | $45.60 | $46.09 | $45.13 | $45.33 | 12 636 387 |
| 2022-06-03 | $45.55 | $45.74 | $45.12 | $45.25 | 17 016 311 |
| 2022-06-02 | $45.18 | $45.63 | $44.90 | $45.62 | 15 014 958 |
| 2022-06-01 | $45.55 | $45.80 | $44.77 | $45.23 | 20 663 887 |
| 2022-05-31 | $45.27 | $45.61 | $44.74 | $45.05 | 64 733 373 |
| 2022-05-27 | $45.12 | $45.64 | $44.95 | $45.62 | 23 874 917 |
| 2022-05-26 | $44.05 | $45.53 | $44.05 | $44.99 | 28 290 738 |
| 2022-05-25 | $43.75 | $44.42 | $43.19 | $44.00 | 25 496 164 |
| 2022-05-24 | $43.40 | $44.06 | $42.50 | $43.77 | 30 044 659 |
| 2022-05-23 | $43.34 | $43.82 | $42.94 | $43.35 | 27 356 522 |
| 2022-05-20 | $41.86 | $43.00 | $41.52 | $42.94 | 46 133 240 |
| 2022-05-19 | $43.06 | $43.93 | $41.02 | $41.72 | 97 649 371 |
| 2022-05-18 | $50.47 | $50.47 | $48.21 | $48.36 | 40 179 593 |
| 2022-05-17 | $49.68 | $50.72 | $49.51 | $50.60 | 18 834 870 |
| 2022-05-16 | $49.66 | $49.66 | $48.88 | $49.00 | 20 252 117 |
| 2022-05-13 | $48.71 | $49.63 | $48.53 | $49.56 | 18 949 081 |
| 2022-05-12 | $48.63 | $48.78 | $47.47 | $48.29 | 26 427 294 |
| 2022-05-11 | $49.09 | $49.64 | $48.58 | $48.65 | 24 286 940 |
| 2022-05-10 | $49.71 | $50.24 | $49.15 | $49.55 | 22 180 973 |
| 2022-05-09 | $49.00 | $49.42 | $48.67 | $48.96 | 22 949 193 |
| 2022-05-06 | $49.15 | $49.84 | $48.85 | $49.33 | 22 252 689 |
| 2022-05-05 | $51.15 | $51.21 | $49.16 | $49.61 | 25 454 585 |
| 2022-05-04 | $50.03 | $51.66 | $49.67 | $51.58 | 24 654 911 |
| 2022-05-03 | $49.77 | $50.36 | $49.53 | $49.92 | 16 145 113 |
| 2022-05-02 | $49.34 | $49.91 | $48.93 | $49.86 | 22 937 750 |
| 2022-04-29 | $50.51 | $50.64 | $48.87 | $48.98 | 20 850 808 |
| 2022-04-28 | $49.53 | $50.78 | $49.21 | $50.63 | 20 590 044 |
| 2022-04-27 | $50.91 | $51.11 | $49.25 | $49.31 | 34 240 294 |
| 2022-04-26 | $51.88 | $51.94 | $50.87 | $50.90 | 19 472 719 |
| 2022-04-25 | $51.45 | $51.98 | $50.54 | $51.94 | 18 953 599 |
| 2022-04-22 | $53.34 | $53.34 | $51.29 | $51.35 | 17 692 980 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
