Cisco Systems Inc. Common Stock (DE)のデータ

Cisco Systems Inc. Common Stock (DE)の基本情報

名前 Cisco Systems Inc. Common Stock (DE)
ティッカー CSCO
国 United States
上場年 1990.0
セクター Technology

Cisco Systems Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.26 46.4 47.26 46.51 18534100.0 46.51
2021-02-12 47.69 46.91 47.43 47.29 15239800.0 47.29
2021-02-11 47.91 47.2 47.35 47.58 18589900.0 47.58
2021-02-10 47.41 45.83 46.15 47.24 44540900.0 47.24
2021-02-09 48.83 48.41 48.77 48.5 24795000.0 48.5
2021-02-08 49.34 48.56 48.56 48.94 25215400.0 48.94
2021-02-05 48.34 47.5 47.57 48.08 25488600.0 48.08
2021-02-04 47.32 45.77 45.87 47.25 22285700.0 47.25
2021-02-03 46.16 45.54 45.75 45.77 13173600.0 45.77
2021-02-02 45.94 45.43 45.52 45.83 16520900.0 45.83
2021-02-01 45.63 44.66 44.92 45.4 16776900.0 45.4
2021-01-29 45.37 44.48 44.85 44.58 22608100.0 44.58
2021-01-28 46.27 45.3 45.91 45.34 21166000.0 45.34
2021-01-27 46.46 45.08 45.24 45.7 29634500.0 45.7
2021-01-26 45.35 44.77 44.89 45.26 13087800.0 45.26
2021-01-25 45.17 44.71 45.04 45.03 16581300.0 45.03
2021-01-22 44.89 44.23 44.75 44.77 14643400.0 44.77
2021-01-21 45.24 44.72 45.2 45.11 17495900.0 45.11
2021-01-20 45.5 45.14 45.33 45.34 16499400.0 45.34
2021-01-19 45.63 44.77 45.33 45.19 28868800.0 45.19
2021-01-15 45.65 44.88 44.96 45.43 30271700.0 45.43
2021-01-14 45.6 44.85 44.87 45.15 22333500.0 45.15
2021-01-13 45.97 45.18 45.29 45.36 19367300.0 45.36
2021-01-12 45.93 44.96 45.3 45.79 20145000.0 45.79
2021-01-11 45.95 45.02 45.15 45.36 25062300.0 45.36
2021-01-08 45.41 44.25 44.48 45.06 20936300.0 45.06
2021-01-07 45.11 44.17 44.2 44.96 18218800.0 44.96
2021-01-06 44.87 43.89 44.13 44.4 21823100.0 44.4
2021-01-05 44.07 43.38 43.68 43.98 17763700.0 43.98
2021-01-04 44.37 43.35 44.31 43.96 24392500.0 43.96
2020-12-31 44.84 44.16 44.38 44.75 15102200.0 44.39
2020-12-30 45.06 44.44 44.74 44.48 11043100.0 44.12
2020-12-29 45.25 44.53 44.97 44.64 11829000.0 44.28
2020-12-28 45.34 44.72 44.93 44.92 13458400.0 44.56
2020-12-24 44.59 44.23 44.45 44.54 5720500.0 44.18
2020-12-23 44.8 44.35 44.65 44.38 12032600.0 44.02
2020-12-22 45.07 44.44 44.44 44.69 16024000.0 44.33
2020-12-21 44.96 44.07 44.47 44.88 19865300.0 44.52
2020-12-18 45.57 44.77 44.9 45.44 41027000.0 45.07
2020-12-17 44.93 44.6 44.91 44.82 16141600.0 44.46
2020-12-16 45.14 44.53 44.7 44.72 16192000.0 44.36
2020-12-15 44.8 44.14 44.39 44.72 18165300.0 44.36
2020-12-14 44.91 44.15 44.27 44.24 16112300.0 43.88
2020-12-11 44.33 43.72 43.94 44.32 14577700.0 43.96
2020-12-10 44.61 44.11 44.54 44.32 17741500.0 43.96
2020-12-09 44.83 44.36 44.47 44.69 22679800.0 44.33
2020-12-08 44.53 43.93 44.21 44.37 13348500.0 44.01
2020-12-07 44.49 43.91 44.29 44.35 14086800.0 43.99
2020-12-04 44.51 43.89 43.89 44.38 17319800.0 44.02
2020-12-03 44.14 43.6 43.78 44.11 27710700.0 43.76
2020-12-02 43.96 43.35 43.39 43.89 17422200.0 43.54
2020-12-01 44.07 43.01 43.01 43.54 23948800.0 43.19
2020-11-30 43.05 42.41 42.44 43.02 34741600.0 42.67
2020-11-27 42.98 42.64 42.86 42.7 10769500.0 42.36
2020-11-25 42.8 42.21 42.78 42.5 22617700.0 42.16
2020-11-24 42.71 41.9 42.14 42.61 22849700.0 42.27
2020-11-23 41.8 41.02 41.03 41.64 19651400.0 41.31
2020-11-20 41.39 40.92 41.05 40.97 19776300.0 40.64
2020-11-19 41.37 40.77 41.0 41.17 22177700.0 40.84
2020-11-18 42.24 41.26 41.9 41.32 21327700.0 40.99
2020-11-17 42.35 41.62 41.92 41.88 23140900.0 41.54
2020-11-16 42.59 41.35 41.74 42.54 34572600.0 42.2
2020-11-13 41.52 40.56 41.2 41.4 49106400.0 41.07
2020-11-12 39.39 38.4 38.98 38.67 29368300.0 38.36
2020-11-11 39.45 38.44 39.01 39.33 27332800.0 39.01
2020-11-10 39.03 38.17 38.21 38.72 31514500.0 38.41
2020-11-09 40.23 38.12 39.92 38.2 42649500.0 37.89
2020-11-06 37.6 37.08 37.56 37.53 19475300.0 37.23
2020-11-05 37.3 36.91 37.02 37.23 23149700.0 36.93
2020-11-04 37.3 36.5 37.03 36.57 30121900.0 36.28
2020-11-03 37.33 36.3 36.36 36.68 27342900.0 36.38
2020-11-02 36.35 35.67 36.19 35.9 23483100.0 35.61
2020-10-30 35.93 35.49 35.6 35.9 29151200.0 35.61
2020-10-29 36.07 35.28 35.51 35.69 35332000.0 35.4
2020-10-28 36.51 35.68 36.32 35.71 34561500.0 35.42
2020-10-27 37.5 36.59 37.38 36.87 37911500.0 36.57
2020-10-26 38.43 37.15 38.4 37.67 29146500.0 37.37
2020-10-23 38.97 38.65 38.93 38.82 15556100.0 38.51
2020-10-22 38.96 38.38 38.85 38.82 20399000.0 38.51
2020-10-21 39.57 38.98 39.31 39.06 17016300.0 38.75
2020-10-20 39.51 39.03 39.44 39.2 16564900.0 38.88
2020-10-19 40.38 39.16 40.15 39.3 19600500.0 38.98
2020-10-16 40.3 39.55 39.88 40.16 21292500.0 39.84
2020-10-15 40.0 39.35 39.47 39.97 15451400.0 39.65
2020-10-14 40.42 39.76 39.85 39.89 16444700.0 39.57
2020-10-13 40.61 39.71 40.54 39.81 23438300.0 39.49
2020-10-12 40.53 39.63 39.93 40.36 22757200.0 40.04
2020-10-09 40.23 39.72 40.15 39.85 16167500.0 39.53
2020-10-08 40.18 39.66 39.8 39.79 19031300.0 39.47
2020-10-07 39.58 38.78 38.98 39.4 20593700.0 39.08
2020-10-06 39.35 38.4 38.5 38.57 28430800.0 38.26
2020-10-05 38.79 38.28 38.48 38.57 26929100.0 38.26
2020-10-02 38.55 37.97 38.05 38.27 24493000.0 37.96
2020-10-01 39.31 38.57 39.1 38.8 20763500.0 38.49
2020-09-30 39.7 39.02 39.09 39.39 27102400.0 38.72
2020-09-29 39.38 38.83 39.07 39.06 16353700.0 38.39
2020-09-28 39.29 38.79 39.2 39.13 24275700.0 38.46
2020-09-25 38.54 37.62 37.76 38.45 22966600.0 37.79
2020-09-24 38.16 37.6 38.0 37.85 30910400.0 37.2
2020-09-23 39.39 38.18 39.23 38.28 24843200.0 37.63
2020-09-22 39.46 38.88 39.18 39.32 17656800.0 38.65
2020-09-21 39.47 38.69 39.31 39.04 28495000.0 38.37
2020-09-18 40.32 39.58 40.18 39.81 44450800.0 39.13
2020-09-17 40.4 39.51 39.66 40.37 22225900.0 39.68
2020-09-16 41.17 40.39 40.72 40.42 24310200.0 39.73
2020-09-15 40.84 40.38 40.51 40.6 19024100.0 39.91
2020-09-14 40.64 40.05 40.22 40.37 19866700.0 39.68
2020-09-11 40.05 39.52 39.77 39.88 21853000.0 39.2
2020-09-10 40.64 39.42 40.03 39.57 25108800.0 38.89
2020-09-09 40.48 39.72 40.1 40.13 23351600.0 39.44
2020-09-08 40.61 39.97 40.05 40.0 29101800.0 39.32
2020-09-04 41.43 40.44 41.2 40.82 34867400.0 40.12
2020-09-03 41.83 40.67 41.75 40.95 39288100.0 40.25
2020-09-02 42.69 42.03 42.04 42.42 30045700.0 41.69
2020-09-01 42.07 41.5 42.0 42.03 23344900.0 41.31
2020-08-31 42.35 41.94 42.1 42.22 21298000.0 41.5
2020-08-28 42.3 42.0 42.14 42.2 16573600.0 41.48
2020-08-27 42.47 42.02 42.4 42.29 22456800.0 41.57
2020-08-26 42.28 41.45 41.65 42.25 21625800.0 41.53
2020-08-25 42.3 41.78 42.23 41.96 15417400.0 41.24
2020-08-24 42.47 42.0 42.07 42.18 17742900.0 41.46
2020-08-21 42.3 41.81 42.05 42.25 17389600.0 41.53
2020-08-20 42.42 41.73 41.87 42.31 18443900.0 41.59
2020-08-19 42.35 41.78 42.1 41.87 20097400.0 41.15
2020-08-18 42.29 41.81 42.13 41.98 23344600.0 41.26
2020-08-17 42.76 41.86 42.55 42.09 30497000.0 41.37
2020-08-14 42.88 42.27 42.49 42.5 32539500.0 41.77
2020-08-13 43.84 42.38 43.79 42.72 91849500.0 41.99
2020-08-12 48.13 47.27 47.28 48.1 27023700.0 47.28
2020-08-11 48.45 47.09 47.9 47.19 18859600.0 46.38
2020-08-10 48.0 47.16 47.16 47.73 14999200.0 46.91
2020-08-07 47.6 47.03 47.33 47.43 17046500.0 46.62
2020-08-06 47.83 47.1 47.23 47.77 14190900.0 46.95
2020-08-05 47.73 47.05 47.67 47.33 13077600.0 46.52
2020-08-04 47.67 46.91 47.01 47.67 12839500.0 46.85
2020-08-03 47.36 46.68 47.14 47.16 14141100.0 46.35
2020-07-31 47.11 45.86 46.39 47.1 17706400.0 46.29
2020-07-30 46.46 45.38 46.13 46.44 15385100.0 45.65
2020-07-29 46.88 46.37 46.4 46.71 11618200.0 45.91
2020-07-28 47.08 46.21 46.98 46.28 13975300.0 45.49
2020-07-27 47.26 46.15 46.66 47.19 15576000.0 46.38
2020-07-24 47.64 46.11 47.49 46.4 16983600.0 45.61
2020-07-23 47.7 46.68 46.98 47.41 23750200.0 46.6
2020-07-22 47.11 46.53 47.02 46.9 27218300.0 46.1
2020-07-21 47.33 46.85 47.28 47.02 16074700.0 46.22
2020-07-20 47.1 46.26 46.67 46.97 15966500.0 46.17
2020-07-17 46.93 45.88 46.04 46.75 20389700.0 45.95
2020-07-16 45.83 45.2 45.7 45.78 17709400.0 45.0
2020-07-15 46.83 45.99 46.5 46.4 15705000.0 45.61
2020-07-14 46.5 45.41 45.49 46.26 19303500.0 45.47
2020-07-13 46.99 45.78 46.87 45.93 17965500.0 45.14
2020-07-10 46.92 46.24 46.73 46.66 13775700.0 45.86
2020-07-09 47.2 46.22 46.6 46.7 26027700.0 45.9
2020-07-08 46.07 45.32 45.59 45.81 15020800.0 45.03
2020-07-07 46.29 45.56 46.12 45.63 17102800.0 44.85
2020-07-06 46.49 45.87 46.07 46.42 16152900.0 45.63
2020-07-02 46.22 45.48 46.07 45.63 19632000.0 44.85
2020-07-01 46.72 46.0 46.54 46.06 17129500.0 44.92
2020-06-30 47.01 46.1 46.15 46.64 21888800.0 45.48
2020-06-29 46.45 45.67 46.34 46.15 23875400.0 45.01
2020-06-26 46.51 44.63 45.12 46.31 106928300.0 45.16
2020-06-25 45.32 44.2 44.77 45.22 19114900.0 44.1
2020-06-24 45.47 44.39 45.29 44.75 22840100.0 43.64
2020-06-23 46.15 45.32 45.92 45.47 23222400.0 44.34
2020-06-22 45.46 44.81 45.11 45.16 18398600.0 44.04
2020-06-19 46.51 45.05 46.26 45.32 36103200.0 44.2
2020-06-18 46.05 45.35 45.79 45.83 22423500.0 44.69
2020-06-17 46.82 45.9 46.75 46.17 20390300.0 45.03
2020-06-16 47.49 45.91 47.41 46.48 28074600.0 45.33
2020-06-15 45.76 43.93 44.12 45.35 21300100.0 44.23
2020-06-12 45.86 44.11 44.96 45.07 26116600.0 43.95
2020-06-11 47.0 43.64 46.99 43.67 35582000.0 42.59
2020-06-10 47.83 47.12 47.66 47.42 18462400.0 46.24
2020-06-09 48.24 47.49 48.02 48.05 18597300.0 46.86
2020-06-08 48.16 47.12 47.46 48.13 17820900.0 46.94
2020-06-05 48.29 47.2 47.27 47.83 22591100.0 46.64
2020-06-04 47.25 46.53 46.77 46.86 14100700.0 45.7
2020-06-03 47.2 46.54 46.98 46.94 17492000.0 45.78
2020-06-02 46.9 45.88 46.4 46.89 17285900.0 45.73
2020-06-01 47.29 46.23 47.15 46.3 18712400.0 45.15
2020-05-29 47.82 45.41 46.04 47.82 43570400.0 46.63
2020-05-28 46.46 45.37 45.9 45.6 20013000.0 44.47
2020-05-27 45.98 44.8 45.04 45.96 22157200.0 44.82
2020-05-26 45.8 44.68 45.78 44.84 21776900.0 43.73
2020-05-22 44.95 44.12 44.67 44.9 12592800.0 43.79
2020-05-21 45.66 44.56 45.45 44.64 18674900.0 43.53
2020-05-20 45.82 45.03 45.05 45.44 20184500.0 44.31
2020-05-19 44.98 44.41 44.83 44.61 24345400.0 43.5
2020-05-18 45.3 44.33 45.21 45.06 26980100.0 43.94
2020-05-15 44.38 42.85 42.93 44.27 30573000.0 43.17
2020-05-14 44.58 43.26 43.43 43.85 50417700.0 42.76
2020-05-13 43.57 41.31 43.41 41.95 36986700.0 40.91
2020-05-12 44.3 43.19 43.94 43.22 25817100.0 42.15
2020-05-11 43.65 42.61 42.78 43.32 26182700.0 42.25
2020-05-08 43.02 41.7 42.02 42.99 21962800.0 41.92
2020-05-07 41.77 41.22 41.59 41.37 20173600.0 40.34
2020-05-06 41.69 40.97 41.56 41.15 16040300.0 40.13
2020-05-05 41.93 41.39 41.61 41.46 15060200.0 40.43
2020-05-04 41.41 40.49 40.95 41.35 15997700.0 40.32
2020-05-01 41.81 40.77 41.72 40.92 22095300.0 39.91
2020-04-30 43.17 42.17 43.17 42.38 26679900.0 41.33
2020-04-29 43.48 42.93 43.35 43.34 17430100.0 42.27
2020-04-28 43.63 42.41 43.5 42.49 16427700.0 41.44
2020-04-27 43.22 42.58 42.7 43.06 17937900.0 41.99
2020-04-24 42.66 41.65 41.84 42.52 14641700.0 41.47
2020-04-23 42.55 41.53 41.89 41.62 16100200.0 40.59
2020-04-22 42.09 41.11 41.27 41.76 18337400.0 40.72
2020-04-21 41.99 40.41 41.83 40.55 31661000.0 39.54
2020-04-20 43.29 41.79 41.92 42.54 23438800.0 41.49
2020-04-17 42.64 41.74 42.25 42.48 30701500.0 41.43
2020-04-16 41.79 40.68 41.76 41.5 26178000.0 40.47
2020-04-15 42.37 41.23 42.2 41.52 18428800.0 40.49
2020-04-14 42.82 41.53 41.91 42.78 22882400.0 41.72
2020-04-13 41.46 40.53 41.04 41.22 19592000.0 40.2
2020-04-09 42.2 40.85 42.09 41.2 27650200.0 40.18
2020-04-08 42.2 40.87 41.17 41.74 22683500.0 40.71
2020-04-07 42.74 40.59 42.66 40.64 30366100.0 39.63
2020-04-06 41.68 39.78 40.46 41.43 31641400.0 40.4
2020-04-03 40.29 38.54 39.82 39.06 21235200.0 38.09
2020-04-02 39.95 37.47 37.84 39.8 28180500.0 38.81
2020-04-01 38.86 37.87 38.17 38.33 26790700.0 37.03
2020-03-31 40.42 39.11 40.13 39.31 26014200.0 37.98
2020-03-30 40.49 38.96 39.45 40.32 27120300.0 38.95
2020-03-27 40.15 38.41 39.21 38.82 31278600.0 37.5
2020-03-26 40.92 37.37 37.97 40.58 38473300.0 39.2
2020-03-25 39.95 37.5 38.65 37.67 42873900.0 36.39
2020-03-24 38.68 35.54 36.41 38.6 48235600.0 37.29
2020-03-23 35.82 33.74 35.51 34.6 39823400.0 33.43
2020-03-20 38.47 35.4 38.27 35.6 48582500.0 34.39
2020-03-19 39.32 36.15 37.05 37.71 58319700.0 36.43
2020-03-18 37.71 33.31 33.76 37.12 56904300.0 35.86
2020-03-17 36.25 33.6 34.7 35.5 41572400.0 34.29
2020-03-16 36.99 32.4 33.23 33.71 44211300.0 32.57
2020-03-13 37.68 33.33 35.18 37.64 53859600.0 36.36
2020-03-12 35.82 33.0 34.5 33.2 51855300.0 32.07
2020-03-11 39.16 36.37 39.02 37.05 63594300.0 35.79
2020-03-10 40.15 37.87 39.25 40.08 50536500.0 38.72
2020-03-09 39.56 36.29 36.9 37.96 61535300.0 36.67
2020-03-06 39.95 37.8 38.0 39.68 48605600.0 38.33
2020-03-05 40.51 39.29 40.17 39.57 30255900.0 38.23
2020-03-04 41.45 39.8 40.72 41.39 30022100.0 39.98
2020-03-03 41.9 39.71 41.26 40.04 49294700.0 38.68
2020-03-02 41.19 38.92 40.15 41.17 48864300.0 39.77
2020-02-28 40.55 38.35 38.7 39.93 80194000.0 38.57
2020-02-27 42.1 40.01 41.28 40.04 51442900.0 38.68
2020-02-26 43.38 41.94 42.97 42.16 38513200.0 40.73
2020-02-25 44.21 42.07 44.05 42.74 48024700.0 41.29
2020-02-24 45.68 44.0 45.0 44.0 35295900.0 42.51
2020-02-21 46.85 46.05 46.73 46.3 20028700.0 44.73
2020-02-20 46.96 45.9 46.09 46.85 20416700.0 45.26
2020-02-19 46.81 45.9 46.69 46.29 27626400.0 44.72
2020-02-18 46.85 46.29 46.82 46.59 18546300.0 45.01