68.98
price up icon0.11%   0.075
after-market 시간 외 거래: 68.96 -0.025 -0.04%
loading

Cisco Systems Inc 주식 (CSCO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-07 $69.22 $68.44 $0.78 16,152,793.0 +0.11%
2025-10-06 $68.95 $67.81 $1.14 19,238,074.0 +1.46%
2025-10-03 $68.58 $67.65 $0.935 11,096,028.0 -0.57%
2025-10-02 $69.49 $68.25 $1.23 15,673,735.0 -0.64%
2025-10-01 $68.82 $67.69 $1.13 14,271,374.0 +0.48%
2025-09-30 $68.77 $67.69 $1.08 20,478,460.0 +1.03%
2025-09-29 $67.95 $67.44 $0.51 14,105,895.0 +0.74%
2025-09-26 $67.91 $66.85 $1.06 15,121,106.0 -0.93%
2025-09-25 $68.23 $67.11 $1.12 22,335,355.0 +0.79%
2025-09-24 $67.86 $66.89 $0.975 16,928,858.0 -0.33%
2025-09-23 $68.22 $67.07 $1.15 22,223,758.0 -0.31%
2025-09-22 $68.00 $67.30 $0.70 20,241,586.0 -0.67%
2025-09-19 $68.92 $67.18 $1.74 47,780,960.0 -0.68%
2025-09-18 $68.76 $67.48 $1.28 20,249,063.0 +1.42%
2025-09-17 $67.88 $66.38 $1.50 18,619,866.0 +1.18%
2025-09-16 $67.38 $66.55 $0.83 18,014,261.0 -0.13%
2025-09-15 $67.20 $66.34 $0.855 16,196,917.0 +0.74%
2025-09-12 $67.34 $66.13 $1.21 18,546,888.0 -1.71%
2025-09-11 $68.57 $67.50 $1.06 17,466,978.0 -0.65%
2025-09-10 $68.32 $67.12 $1.20 14,676,811.0 +1.17%
2025-09-09 $67.44 $66.64 $0.795 11,624,841.0 +0.69%

Cisco Systems Inc 주식 (CSCO) 연도별 가격 이력

이 심층 분석에서는 Cisco Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CSCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cisco Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Cisco Systems Inc 주식 (CSCO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $69.49 $67.65 $1.84 92,584,797.0 +0.83%
2025-09 $68.92 $66.13 $2.79 396,883,395.0 -0.97%
2025-08 $72.55 $65.75 $6.80 464,677,473.0 +1.48%
2025-07 $69.55 $66.98 $2.56 358,449,764.0 -1.87%
2025-06 $69.78 $62.71 $7.07 426,765,211.0 +10.06%
2025-05 $65.75 $57.68 $8.07 423,762,348.0 +9.20%
2025-04 $62.04 $52.11 $9.93 523,888,387.0 -6.45%
2025-03 $64.88 $59.23 $5.65 438,682,379.0 -3.74%
2025-02 $66.50 $59.55 $6.95 371,307,779.0 +5.79%
2025-01 $62.31 $58.17 $4.14 349,801,112.0 +2.36%

Cisco Systems Inc 주식 (CSCO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $60.23 $57.27 $2.96 352,771,187.0 -0.03%
2024-11 $59.87 $54.53 $5.34 367,194,603.0 +8.11%
2024-10 $57.05 $52.13 $4.92 323,558,477.0 +2.91%
2024-09 $53.31 $47.85 $5.46 324,395,710.0 +5.30%
2024-08 $51.02 $44.50 $6.52 427,928,534.0 +4.31%
2024-07 $48.77 $45.65 $3.12 369,768,292.0 +1.98%
2024-06 $47.86 $44.95 $2.91 375,766,952.0 +2.17%
2024-05 $50.11 $45.85 $4.26 431,228,189.0 -1.02%
2024-04 $50.20 $46.97 $3.23 356,924,547.0 -5.87%
2024-03 $50.55 $47.66 $2.89 392,640,315.0 +3.18%
2024-02 $50.61 $47.85 $2.76 417,559,400.0 -3.61%
2024-01 $52.62 $49.43 $3.19 375,995,043.0 -0.67%

Cisco Systems Inc 주식 (CSCO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $50.63 $47.59 $3.04 390,180,498.0 +4.42%
2023-11 $53.50 $46.20 $7.30 470,531,975.0 -7.19%
2023-10 $54.59 $51.09 $3.49 321,866,570.0 -3.03%
2023-09 $58.19 $52.53 $5.66 337,518,912.0 -6.26%
2023-08 $57.53 $52.24 $5.29 426,469,582.0 +10.20%
2023-07 $53.88 $50.05 $3.83 382,791,596.0 +0.58%
2023-06 $52.41 $49.14 $3.27 356,469,410.0 +4.17%
2023-05 $50.48 $45.55 $4.93 439,432,375.0 +5.12%
2023-04 $52.56 $45.97 $6.59 349,839,636.0 -9.61%
2023-03 $52.35 $48.02 $4.33 426,383,257.0 +7.96%
2023-02 $51.74 $46.43 $5.31 388,272,207.0 -0.51%
2023-01 $49.43 $45.67 $3.76 327,276,524.0 +2.16%
communication_equipment MSI
$458.50
price up icon 0.30%
communication_equipment UI
$671.82
price up icon 1.18%
communication_equipment HPE
$24.91
price up icon 0.48%
communication_equipment NOK
$5.07
price up icon 2.42%
$8.43
price up icon 0.12%
자본화:     |  볼륨(24시간):