UK markets closed

Cisco Systems Inc (0R0K.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
47.62-0.75 (-1.55%)
At close: 07:11PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202448.3548.3547.9747.6347.6356,447
23 Apr 202448.1548.4548.0848.3848.3814,926
22 Apr 202448.3248.5648.0147.5047.507,032,337
19 Apr 202448.3348.4148.0548.2548.2517,487
18 Apr 202448.3548.3547.9048.5348.5321,128
17 Apr 202448.0048.2847.7147.8047.8026,106
16 Apr 202448.4148.5047.8448.2048.2090,815
15 Apr 202449.4549.7748.3148.3048.3026,724
12 Apr 202449.1549.2048.7049.0349.0322,922
11 Apr 202449.3549.4449.0249.1349.1321,129
10 Apr 202449.7249.7248.8249.0049.0019,198
09 Apr 202448.5450.1948.5449.3349.33430,214
08 Apr 202448.5548.7148.1948.5348.5317,658
05 Apr 202448.1948.6647.8948.5848.5823,923
04 Apr 202449.0049.5348.5849.0349.0318,456
03 Apr 202448.7649.2148.7649.0349.0310,646
03 Apr 20240.4 Dividend
02 Apr 202449.9950.0349.1549.6549.2522,190
28 Mar 202449.9150.1949.8049.6549.2521,901
27 Mar 202449.6549.9049.4249.6549.2515,409
26 Mar 202449.5349.8049.4949.8049.4019,699
25 Mar 202449.5149.7549.2949.6749.2715,695
22 Mar 202450.0550.0849.7549.8049.4029,408
21 Mar 202449.7450.1949.6050.1049.7042,645
20 Mar 202448.9949.5648.9549.1048.7016,696
19 Mar 202449.1249.5748.9749.4049.00426,102
18 Mar 202449.1549.6548.9849.5049.1033,915
15 Mar 202449.7949.9448.9349.1748.7823,894
14 Mar 202450.3250.3449.6149.9049.5022,096
13 Mar 202449.9250.1549.8950.0549.6511,206
12 Mar 202450.5050.5449.8950.0549.6518,781
11 Mar 202449.7050.2549.5850.1049.7037,119
08 Mar 202448.8749.7848.8749.3548.9522,276
07 Mar 202449.4249.4348.9749.1348.7314,962
06 Mar 202449.1049.4048.9649.4049.0015,649
05 Mar 202449.0349.0448.5748.9048.5119,901
04 Mar 202448.2049.3548.2049.1548.7525,036
01 Mar 202448.1548.2947.6748.0047.6133,552
29 Feb 202448.1548.4748.1348.4548.0629,127
28 Feb 202448.3148.4648.0948.4048.01277,753
27 Feb 202448.1548.4148.0648.3347.9418,547
26 Feb 202448.8448.8748.4249.0048.6115,143
23 Feb 202448.6449.1348.5349.0048.6124,273
22 Feb 202448.4248.5848.1748.5548.1616,194
21 Feb 202448.2948.4947.9148.1547.769,590
20 Feb 202448.0048.4747.8648.3347.9454,333
19 Feb 202448.7248.7248.7248.7248.33-
16 Feb 202449.0649.0648.5448.7248.3316,137
15 Feb 202447.4349.6747.4149.2048.80112,374
14 Feb 202449.5750.2249.5749.9249.5245,391
13 Feb 202449.8649.9249.1849.3848.9818,572
12 Feb 202450.2750.2749.5449.8349.4217,053
09 Feb 202449.9550.2449.6849.9049.5062,417
08 Feb 202449.9649.9649.5649.7849.3727,976
07 Feb 202450.3450.3449.5049.9049.5032,728
06 Feb 202450.3150.6049.5150.3049.891,063,096
05 Feb 202450.0050.1449.2649.3548.9520,783
02 Feb 202450.0950.2349.6150.0549.6512,785
01 Feb 202450.1850.4549.8450.0549.651,539,536
31 Jan 202451.8151.8750.3850.5550.1454,449
30 Jan 202452.2352.4152.0052.1051.6812,659
29 Jan 202451.9252.2251.8352.1051.689,469
26 Jan 202452.4252.6051.9952.3551.9313,874
25 Jan 202451.6052.5551.6052.3551.9328,643
24 Jan 202451.9052.0051.2151.2550.8497,576
23 Jan 202451.3651.8251.3651.6551.231,785,208
22 Jan 202451.5051.7851.4551.6551.2316,884
19 Jan 202450.7851.3350.7851.1550.7432,134
18 Jan 202450.3150.7350.3050.5550.1420,970
17 Jan 202450.2750.3549.9250.0549.6516,693
16 Jan 202450.1550.5850.0750.4550.0424,348
15 Jan 202450.6550.6550.6550.6550.24-
12 Jan 202450.5150.8050.4250.6550.2411,833
11 Jan 202449.8850.5049.8850.2049.808,962
10 Jan 202450.0050.1549.8349.9049.5017,301
09 Jan 202450.4649.9649.6150.2549.85966,299
08 Jan 202449.7450.3749.6950.2549.859,206
05 Jan 202450.0050.3549.8650.2049.8013,243
04 Jan 202450.4850.4849.9950.2049.8017,719
03 Jan 202450.0050.5849.9450.2049.8025,921
03 Jan 20240.39 Dividend
02 Jan 202450.3950.8350.3849.7548.9613,027
29 Dec 202350.4450.5950.2349.7548.964,165
28 Dec 202350.6150.6150.3049.7548.968,857
27 Dec 202350.3550.5650.3049.7548.9614,952
22 Dec 202349.9050.3849.7549.7548.965,978
21 Dec 202350.2050.2049.3849.9249.1315,110
20 Dec 202350.1350.3250.1149.9249.1331,391
19 Dec 202350.3550.4449.8449.9249.1322,979
18 Dec 202349.8750.2949.4049.9249.1323,150
15 Dec 202349.4749.9349.4749.9249.1317,914
14 Dec 202349.6950.0549.1849.0548.272,337,708
13 Dec 202349.2449.3148.8349.0548.271,637,688
12 Dec 202349.3949.6249.1249.3548.572,249,471
11 Dec 202348.7049.3848.7048.4047.6319,368
08 Dec 202348.2748.5548.2448.4047.639,771
07 Dec 202347.8548.3147.8148.1047.3412,828
06 Dec 202348.2148.3147.8048.0347.2610,028
05 Dec 202347.7747.9047.5947.7246.9715,150
04 Dec 202348.4348.4347.7948.1747.4127,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...