78 Followers USX:CSCO - Cisco Systems Inc Cisco Systems Inc
Sector: Information Technology, Industry: Communications Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Mar 2024 USD 49.77 49.9 49.41 49.77 49.77 +0.22 (+0.44%) 17,230,958
26 Mar 2024 USD 49.55 49.81 49.48 49.55 49.55 -0.13 (-0.26%) 13,842,920
25 Mar 2024 USD 49.56 49.76 49.29 49.68 49.68 -0.1 (-0.20%) 16,191,160
22 Mar 2024 USD 50.05 50.1 49.72 49.78 49.78 -0.1 (-0.20%) 15,022,860
21 Mar 2024 USD 49.71 50.19 49.56 49.88 49.88 +0.33 (+0.67%) 26,102,850
20 Mar 2024 USD 49.04 49.58 48.94 49.55 49.55 +0.41 (+0.83%) 18,554,109
19 Mar 2024 USD 49.12 49.595 48.97 49.14 49.14 -0.13 (-0.26%) 19,601,131
18 Mar 2024 USD 49.22 49.66 48.98 49.27 49.27 +0.34 (+0.69%) 17,406,660
15 Mar 2024 USD 49.79 49.96 48.904 48.93 48.93 -0.86 (-1.73%) 57,049,238
14 Mar 2024 USD 50.27 50.345 49.6 49.79 49.79 -0.32 (-0.64%) 17,239,400
13 Mar 2024 USD 50.03 50.15 49.825 50.11 50.11 +0.04 (+0.08%) 16,669,859
12 Mar 2024 USD 50.544 50.55 49.885 50.07 50.07 -0.15 (-0.30%) 17,590,420
11 Mar 2024 USD 49.72 50.3 49.58 50.22 50.22 +0.72 (+1.45%) 17,715,070
8 Mar 2024 USD 48.87 49.78 48.85 49.5 49.5 +0.6 (+1.23%) 19,316,211
7 Mar 2024 USD 49.44 49.48 48.825 48.9 48.9 -0.27 (-0.55%) 21,224,699
6 Mar 2024 USD 48.98 49.405 48.965 49.17 49.17 +0.22 (+0.45%) 20,903,551
5 Mar 2024 USD 49.04 49.07 48.57 48.95 48.95 -0.18 (-0.37%) 18,101,301
4 Mar 2024 USD 48.37 49.465 48.225 49.13 49.13 +0.73 (+1.51%) 25,214,520
1 Mar 2024 USD 48.11 48.42 47.66 48.4 48.4 +0.03 (+0.06%) 18,508,070
29 Feb 2024 USD 48.19 48.48 48.13 48.37 48.37 +0.31 (+0.65%) 22,962,461
28 Feb 2024 USD 48.2 48.48 48.01 48.06 48.06 -0.25 (-0.52%) 14,635,130
27 Feb 2024 USD 48.15 48.45 48.02 48.31 48.31 -0.09 (-0.19%) 12,515,380
26 Feb 2024 USD 48.85 48.9 48.36 48.4 48.4 -0.46 (-0.94%) 13,018,740
23 Feb 2024 USD 48.62 49.14 48.5 48.86 48.86 +0.29 (+0.60%) 13,141,860
22 Feb 2024 USD 48.27 48.7 48.154 48.57 48.57 +0.09 (+0.19%) 22,020,350
21 Feb 2024 USD 48.45 48.52 47.9 48.48 48.48 +0.2 (+0.41%) 15,999,170
20 Feb 2024 USD 47.97 48.47 47.85 48.28 48.28 -0.16 (-0.33%) 26,402,461
16 Feb 2024 USD 48.75 49.075 48.39 48.44 48.44 -0.62 (-1.26%) 24,912,311
15 Feb 2024 USD 48.255 49.685 48.19 49.06 49.06 -1.22 (-2.43%) 42,766,539
14 Feb 2024 USD 49.57 50.34 49.5518 50.28 50.28 +0.64 (+1.29%) 31,176,439



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms