Cisco

CSCO
🏛️ usa →
68.75
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 63.55 63.82 63.32 63.37 10.4M
2021-12-30 64.04 64.14 63.47 63.62 9.1M
2021-12-29 63.65 64.29 63.55 63.96 15.1M
2021-12-28 63.42 63.84 63.23 63.53 12.9M
2021-12-27 62.41 63.47 62.28 63.42 14.8M
2021-12-23 61.79 62.90 61.79 62.28 17.8M
2021-12-22 60.97 61.60 60.62 61.53 17.1M
2021-12-21 60.44 61.24 60.00 61.03 20.8M
2021-12-20 59.67 60.41 59.30 60.36 21.3M
2021-12-17 60.27 60.80 59.79 60.46 62.3M
2021-12-16 60.05 60.76 59.87 60.31 24.6M
2021-12-15 57.92 60.03 57.90 59.93 28.0M
2021-12-14 58.34 58.53 57.37 57.77 19.1M
2021-12-13 59.10 59.51 58.54 58.61 18.5M
2021-12-10 57.91 59.34 57.91 59.25 19.9M
2021-12-09 57.20 57.83 56.93 57.55 16.5M
2021-12-08 58.08 58.13 56.63 57.02 23.6M
2021-12-07 57.10 58.22 57.01 58.08 24.3M
2021-12-06 56.70 57.17 56.47 56.96 23.2M
2021-12-03 56.30 56.82 55.67 56.23 26.2M
2021-12-02 55.15 56.61 55.08 56.15 22.4M
2021-12-01 55.53 56.38 54.93 55.03 24.1M
2021-11-30 55.58 55.60 54.15 54.84 45.1M
2021-11-29 55.14 56.19 54.83 55.76 25.7M
2021-11-26 54.46 55.19 54.46 54.67 16.7M
2021-11-24 55.15 55.75 55.15 55.54 19.3M
2021-11-23 54.61 55.58 54.47 55.30 25.7M
2021-11-22 53.35 55.53 53.30 54.60 40.0M
2021-11-19 53.55 53.69 52.78 53.25 30.0M
2021-11-18 52.73 53.93 51.08 53.63 70.8M
2021-11-17 56.61 57.14 56.27 56.76 31.5M
2021-11-16 57.24 58.08 56.93 57.00 21.1M
2021-11-15 56.93 57.70 56.83 57.27 19.0M
2021-11-12 56.97 57.15 56.31 56.82 16.7M
2021-11-11 57.57 57.77 56.69 56.76 17.4M
2021-11-10 57.90 58.63 57.69 57.77 17.9M
2021-11-09 57.07 57.63 56.90 57.44 14.5M
2021-11-08 57.10 57.52 56.59 57.00 15.0M
2021-11-05 57.38 57.80 56.93 57.07 15.6M
2021-11-04 57.60 57.69 56.56 57.12 18.1M
2021-11-03 57.58 57.93 57.12 57.65 13.2M
2021-11-02 56.37 57.87 56.28 57.62 22.1M
2021-11-01 55.87 56.25 55.50 56.10 14.3M
2021-10-29 56.32 56.58 55.86 55.97 13.6M
2021-10-28 56.23 56.69 55.89 56.24 11.2M
2021-10-27 56.13 56.72 55.93 56.18 16.3M
2021-10-26 55.56 56.35 55.40 55.81 15.3M
2021-10-25 55.11 55.42 54.81 55.14 10.2M
2021-10-22 55.55 55.86 54.94 55.11 15.0M
2021-10-21 56.04 56.12 55.53 55.69 12.6M
2021-10-20 55.80 56.23 55.80 56.20 11.6M
2021-10-19 55.29 55.78 55.03 55.74 13.3M
2021-10-18 55.04 55.49 54.57 55.19 11.0M
2021-10-15 55.89 55.89 54.96 55.25 15.2M
2021-10-14 55.09 55.85 54.98 55.65 14.5M
2021-10-13 54.32 54.75 54.08 54.62 13.7M
2021-10-12 54.99 55.06 54.07 54.28 14.2M
2021-10-11 55.25 55.38 54.90 54.93 8.1M
2021-10-08 55.20 55.30 54.75 55.08 9.3M
2021-10-07 54.49 55.41 54.35 55.02 14.7M
2021-10-06 54.35 54.38 52.98 53.94 26.3M
2021-10-05 54.13 55.03 54.13 54.69 14.1M
2021-10-04 54.50 54.68 53.95 54.23 17.1M
2021-10-01 54.60 55.41 54.04 55.14 18.3M
2021-09-30 55.80 55.90 54.41 54.43 18.5M
2021-09-29 55.62 55.98 55.34 55.48 14.1M
2021-09-28 55.78 55.99 55.41 55.52 17.8M
2021-09-27 56.46 56.67 56.05 56.22 13.9M
2021-09-24 56.45 56.81 56.22 56.73 13.2M
2021-09-23 55.70 56.90 55.60 56.69 16.3M
2021-09-22 55.76 56.13 55.37 55.52 17.9M
2021-09-21 55.96 56.37 55.23 55.26 18.7M
2021-09-20 56.38 56.40 55.29 55.89 21.9M
2021-09-17 57.39 57.45 56.47 56.85 40.3M
2021-09-16 58.31 58.82 57.13 57.33 24.0M
2021-09-15 57.78 59.60 57.06 57.56 37.5M
2021-09-14 58.24 58.47 57.66 57.87 12.8M
2021-09-13 58.16 58.53 57.73 58.10 13.6M
2021-09-10 58.75 58.95 57.82 57.89 13.6M
2021-09-09 58.45 58.94 58.25 58.60 15.0M
2021-09-08 58.55 58.93 58.49 58.68 13.1M
2021-09-07 59.24 59.37 58.75 58.88 15.5M
2021-09-03 59.33 59.66 59.28 59.42 9.7M
2021-09-02 59.35 59.72 59.06 59.53 12.9M
2021-09-01 59.02 59.14 58.66 59.04 11.6M
2021-08-31 59.11 59.18 58.58 59.02 19.9M
2021-08-30 58.98 59.22 58.80 59.13 11.8M
2021-08-27 59.27 59.35 58.86 59.02 14.8M
2021-08-26 59.42 59.63 58.99 59.20 13.7M
2021-08-25 59.54 60.27 59.17 59.35 18.1M
2021-08-24 58.49 59.43 58.43 59.32 17.7M
2021-08-23 57.85 58.70 57.74 58.54 16.2M
2021-08-20 57.25 58.34 56.85 58.22 21.9M
2021-08-19 54.76 57.49 54.59 57.27 39.9M
2021-08-18 55.79 56.14 55.03 55.15 17.1M
2021-08-17 55.87 56.02 55.63 56.01 12.0M
2021-08-16 56.30 56.43 55.93 56.28 14.4M
2021-08-13 56.39 56.62 56.26 56.47 10.8M
2021-08-12 55.85 56.45 55.66 56.39 11.2M
2021-08-11 55.89 56.01 55.60 55.86 12.7M
2021-08-10 55.50 55.67 55.25 55.61 10.4M
2021-08-09 55.82 56.07 55.40 55.47 8.7M
2021-08-06 55.47 55.95 55.15 55.59 18.4M
2021-08-05 55.52 55.98 55.50 55.76 10.8M
2021-08-04 56.37 56.37 55.47 55.69 11.7M
2021-08-03 55.54 56.42 55.27 56.25 17.4M
2021-08-02 55.60 55.94 55.26 55.45 12.5M
2021-07-30 55.08 55.49 55.01 55.37 13.4M
2021-07-29 55.00 55.35 54.90 55.07 10.7M
2021-07-28 55.46 55.52 54.41 54.77 18.8M
2021-07-27 55.38 55.41 54.79 55.28 14.7M
2021-07-26 55.13 55.65 55.13 55.47 10.1M
2021-07-23 54.89 55.34 54.51 55.23 13.0M
2021-07-22 53.91 54.55 53.78 54.54 15.7M
2021-07-21 53.82 53.90 53.42 53.88 14.2M
2021-07-20 53.28 53.93 53.19 53.58 17.3M
2021-07-19 53.67 53.70 52.73 53.06 19.9M
2021-07-16 53.88 54.41 53.65 53.70 14.1M
2021-07-15 53.84 53.87 53.24 53.65 15.0M
2021-07-14 53.50 54.20 53.34 54.09 17.1M
2021-07-13 53.34 53.58 53.20 53.32 9.9M
2021-07-12 54.04 54.04 53.13 53.23 14.0M
2021-07-09 53.36 53.93 53.29 53.74 14.7M
2021-07-08 53.16 53.72 52.91 53.26 15.7M
2021-07-07 53.07 53.30 52.67 53.26 14.4M
2021-07-06 53.22 53.36 52.34 52.98 19.4M
2021-07-02 53.19 53.62 52.84 53.54 15.1M
2021-07-01 53.05 53.60 53.00 53.44 15.1M
2021-06-30 52.95 53.07 52.62 53.00 15.8M
2021-06-29 52.89 53.19 52.77 52.91 10.9M
2021-06-28 53.16 53.29 52.92 52.96 14.0M
2021-06-25 52.77 53.20 52.65 53.06 16.7M
2021-06-24 52.94 53.05 52.61 52.78 14.0M
2021-06-23 53.27 53.29 52.59 52.76 14.7M
2021-06-22 53.30 53.36 52.81 53.26 16.5M
2021-06-21 52.37 53.41 52.29 53.18 17.7M
2021-06-18 52.81 52.84 51.88 52.07 35.8M
2021-06-17 53.41 53.55 53.01 53.13 18.3M
2021-06-16 53.85 53.92 53.13 53.47 15.5M
2021-06-15 54.23 54.32 53.73 53.79 12.5M
2021-06-14 54.39 54.53 53.53 54.17 15.1M
2021-06-11 55.19 55.35 54.54 54.77 17.1M
2021-06-10 54.43 55.08 54.27 55.03 22.2M
2021-06-09 54.18 54.42 53.94 54.02 14.9M
2021-06-08 53.97 54.39 53.89 54.13 15.3M
2021-06-07 54.32 54.44 53.79 53.92 14.9M
2021-06-04 53.44 54.17 53.44 54.07 11.7M
2021-06-03 52.80 53.56 52.62 53.33 17.6M
2021-06-02 52.65 52.99 52.40 52.96 14.5M
2021-06-01 52.96 53.32 52.43 52.62 15.7M
2021-05-28 53.18 53.22 52.84 52.90 14.9M
2021-05-27 52.93 53.35 52.58 52.92 56.2M
2021-05-26 53.35 53.61 52.82 52.91 18.7M
2021-05-25 53.37 53.58 53.14 53.31 20.7M
2021-05-24 52.96 53.77 52.79 53.39 21.1M
2021-05-21 52.77 52.93 52.24 52.43 24.5M
2021-05-20 50.41 52.97 50.10 52.85 48.8M
2021-05-19 51.88 52.66 51.86 52.47 29.2M
2021-05-18 52.80 53.34 52.74 52.93 20.2M
2021-05-17 52.76 53.15 52.68 52.94 15.7M
2021-05-14 52.93 53.22 52.60 52.90 14.8M
2021-05-13 52.11 52.81 51.88 52.49 15.9M
2021-05-12 52.18 52.43 51.47 51.60 22.1M
2021-05-11 53.10 53.11 52.11 52.83 20.3M
2021-05-10 53.97 54.14 53.16 53.16 23.8M
2021-05-07 52.48 53.68 52.22 53.43 24.1M
2021-05-06 51.07 52.71 50.95 52.44 27.1M
2021-05-05 50.99 51.25 50.68 51.13 16.2M
2021-05-04 51.11 51.23 50.30 50.71 18.2M
2021-05-03 51.21 51.40 50.81 51.17 13.5M
2021-04-30 51.22 51.23 50.41 50.91 19.9M
2021-04-29 51.18 51.60 50.98 51.46 13.9M
2021-04-28 51.56 51.77 50.92 51.11 15.0M
2021-04-27 51.58 51.67 51.35 51.37 13.6M
2021-04-26 51.65 51.77 51.50 51.64 13.8M
2021-04-23 51.50 52.13 51.18 51.91 14.0M
2021-04-22 51.81 52.09 51.38 51.50 15.6M
2021-04-21 51.84 52.07 51.48 51.93 14.0M
2021-04-20 52.59 52.79 51.60 51.79 21.3M
2021-04-19 52.53 52.96 52.49 52.85 20.2M
2021-04-16 52.45 53.18 52.26 52.80 28.3M
2021-04-15 51.76 51.94 51.37 51.64 17.9M
2021-04-14 51.51 51.68 51.14 51.37 15.4M
2021-04-13 51.64 51.88 51.34 51.66 13.4M
2021-04-12 52.07 52.16 51.47 51.57 16.4M
2021-04-09 51.83 52.15 51.68 52.09 13.1M
2021-04-08 51.94 52.00 51.45 51.91 15.1M
2021-04-07 52.01 52.14 51.58 51.77 15.8M
2021-04-06 51.98 52.22 51.78 52.03 15.1M
2021-04-05 51.63 52.92 51.63 52.41 19.9M
2021-04-01 51.75 52.07 51.35 51.98 17.9M
2021-03-31 51.83 52.05 51.55 51.71 22.2M
2021-03-30 52.11 52.29 51.18 51.77 22.5M
2021-03-29 52.40 52.94 52.28 52.52 25.0M
2021-03-26 50.60 52.64 50.56 52.57 32.0M
2021-03-25 50.58 51.40 50.29 50.51 34.5M
2021-03-24 49.94 50.45 49.62 49.65 26.4M
2021-03-23 50.02 50.68 49.90 50.01 28.3M
2021-03-22 48.94 50.38 48.94 50.30 28.8M
2021-03-19 48.71 49.22 48.32 48.98 65.4M
2021-03-18 48.52 49.57 48.52 48.80 18.4M
2021-03-17 49.61 49.61 48.89 49.42 18.3M
2021-03-16 49.19 49.74 49.19 49.67 17.3M
2021-03-15 48.90 49.44 48.90 49.41 15.5M
2021-03-12 48.81 48.99 48.47 48.82 15.2M
2021-03-11 48.51 49.08 48.23 48.80 22.0M
2021-03-10 48.47 48.79 48.19 48.29 19.8M
2021-03-09 47.82 48.37 47.72 47.89 26.5M
2021-03-08 46.24 48.40 46.20 47.51 34.8M
2021-03-05 45.45 46.74 45.27 46.25 33.2M
2021-03-04 45.14 45.47 44.15 44.56 24.7M
2021-03-03 45.43 45.53 45.00 45.13 16.9M
2021-03-02 45.93 46.08 45.42 45.52 14.8M
2021-03-01 45.22 46.22 45.22 45.92 17.4M
2021-02-26 45.58 45.78 44.76 44.87 22.1M
2021-02-25 45.59 46.24 45.24 45.52 21.9M
2021-02-24 45.24 45.80 45.04 45.74 17.8M
2021-02-23 45.26 45.78 45.10 45.51 19.7M
2021-02-22 45.29 45.68 44.82 45.43 21.4M
2021-02-19 46.54 46.61 45.58 45.68 25.1M
2021-02-18 46.39 46.40 45.69 46.34 16.9M
2021-02-17 46.32 46.40 45.87 46.25 13.3M
2021-02-16 47.26 47.26 46.40 46.51 18.5M
2021-02-12 47.43 47.69 46.91 47.29 15.2M
2021-02-11 47.35 47.91 47.20 47.58 18.6M
2021-02-10 46.15 47.41 45.83 47.24 44.5M
2021-02-09 48.77 48.83 48.41 48.50 24.8M
2021-02-08 48.56 49.34 48.56 48.94 25.2M
2021-02-05 47.57 48.34 47.50 48.08 25.5M
2021-02-04 45.87 47.32 45.77 47.25 22.3M
2021-02-03 45.75 46.16 45.54 45.77 13.2M
2021-02-02 45.52 45.94 45.43 45.83 16.5M
2021-02-01 44.92 45.63 44.66 45.40 16.8M
2021-01-29 44.85 45.37 44.48 44.58 22.6M
2021-01-28 45.91 46.27 45.30 45.34 21.2M
2021-01-27 45.24 46.46 45.08 45.70 29.6M
2021-01-26 44.89 45.35 44.77 45.26 13.1M
2021-01-25 45.04 45.17 44.71 45.03 16.6M
2021-01-22 44.75 44.89 44.23 44.77 14.6M
2021-01-21 45.20 45.24 44.72 45.11 17.5M
2021-01-20 45.33 45.50 45.14 45.34 16.5M
2021-01-19 45.33 45.63 44.77 45.19 28.9M
2021-01-15 44.96 45.65 44.88 45.43 30.3M
2021-01-14 44.87 45.60 44.85 45.15 22.3M
2021-01-13 45.29 45.97 45.18 45.36 19.4M
2021-01-12 45.30 45.93 44.96 45.79 20.1M
2021-01-11 45.15 45.95 45.02 45.36 25.1M
2021-01-08 44.48 45.41 44.25 45.06 20.9M
2021-01-07 44.20 45.11 44.17 44.96 18.2M
2021-01-06 44.13 44.87 43.89 44.40 21.8M
2021-01-05 43.68 44.07 43.38 43.98 17.8M
2021-01-04 44.31 44.37 43.35 43.96 24.4M