Cisco Systems Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	49.775	50.670	49.470	50.670	44.360	8,617
2021-11-09	49.005	49.550	49.005	49.550	43.379	6,957
2021-11-08	49.700	49.700	48.985	49.020	42.915	6,986
2021-11-05	49.385	50.150	49.385	49.430	43.274	4,242
2021-11-04	49.905	49.905	49.245	49.385	43.235	9,095
2021-11-03	49.645	50.000	49.360	49.500	43.336	3,329
2021-11-02	48.220	49.865	48.220	49.500	43.336	6,163
2021-11-01	48.520	48.700	47.960	48.070	42.084	10,429
2021-10-29	48.225	48.700	48.225	48.680	42.618	12,259
2021-10-28	48.055	48.680	48.000	48.340	42.320	7,304
2021-10-27	48.310	48.665	47.900	48.610	42.556	13,408
2021-10-26	47.735	48.545	47.430	48.535	42.491	11,626
2021-10-25	47.565	47.670	47.110	47.600	41.672	4,642
2021-10-22	47.850	47.985	47.425	47.425	41.519	10,643
2021-10-21	47.960	48.335	47.800	47.845	41.887	6,852
2021-10-20	48.000	48.265	47.865	48.125	42.132	2,234
2021-10-19	47.120	47.875	47.120	47.820	41.865	5,294
2021-10-18	47.535	47.755	47.350	47.670	41.734	3,801
2021-10-15	48.075	48.240	47.705	47.770	41.821	8,491
2021-10-14	46.940	47.975	46.940	47.935	41.966	4,515

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.