68.59
price down icon0.74%   -0.51
after-market 시간 외 거래: 68.74 0.15 +0.22%
loading

Cisco Systems Inc 주식 (CSCO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $68.94 $68.18 $0.7603 16,559,959.0 -0.74%
2025-07-01 $69.55 $68.64 $0.91 19,676,885.0 -0.40%
2025-06-30 $69.78 $68.75 $1.03 29,735,480.0 +1.06%
2025-06-27 $69.22 $68.34 $0.875 26,184,603.0 -0.44%
2025-06-26 $69.16 $68.42 $0.74 22,542,921.0 +1.11%
2025-06-25 $68.53 $67.78 $0.745 19,377,835.0 +0.44%
2025-06-24 $68.04 $67.36 $0.685 22,947,120.0 +0.76%
2025-06-23 $67.48 $66.21 $1.28 33,991,023.0 +1.60%
2025-06-20 $66.65 $65.72 $0.93 50,350,191.0 +0.73%
2025-06-18 $66.34 $65.38 $0.96 22,649,567.0 +0.78%
2025-06-17 $66.15 $65.02 $1.13 18,836,739.0 -0.27%
2025-06-16 $65.61 $64.85 $0.765 16,872,029.0 +2.22%
2025-06-13 $64.72 $63.93 $0.795 14,611,973.0 -1.55%
2025-06-12 $65.20 $64.11 $1.09 15,140,328.0 +1.42%
2025-06-11 $65.15 $63.87 $1.29 20,404,603.0 -1.47%
2025-06-10 $66.08 $64.81 $1.27 16,741,022.0 -1.14%
2025-06-09 $66.36 $65.59 $0.77 13,597,395.0 -0.24%
2025-06-06 $66.16 $65.23 $0.93 20,908,375.0 +2.23%
2025-06-05 $64.91 $64.28 $0.63 17,109,140.0 +0.36%
2025-06-04 $64.89 $64.34 $0.545 14,800,995.0 +0.05%
2025-06-03 $64.46 $63.72 $0.7364 14,161,684.0 +0.80%

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
2025-07 $69.55 $68.18 $1.37 52,796,803.0 -1.14%
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
$422.27
price down icon 0.79%
communication_equipment NOK
$5.20
price down icon 0.57%
$8.54
price down icon 0.12%
communication_equipment UI
$411.72
price up icon 0.66%
communication_equipment HPE
$21.25
price up icon 3.76%
자본화:     |  볼륨(24시간):