Mexico - Delayed Quote • MXN
Cisco Systems, Inc. (CSCO.MX)
As of 12:03 PM CST. Market Open.
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 825.00 | 825.00 | 817.01 | 817.01 | 817.01 | 81 |
| Apr 23, 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 27 |
| Apr 22, 2024 | 834.99 | 834.99 | 824.00 | 825.51 | 825.51 | 1,406 |
| Apr 19, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 20 |
| Apr 18, 2024 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | - |
| Apr 17, 2024 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | - |
| Apr 16, 2024 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | - |
| Apr 15, 2024 | 812.11 | 812.11 | 800.01 | 800.01 | 800.01 | 12 |
| Apr 12, 2024 | 812.11 | 812.11 | 812.11 | 812.11 | 812.11 | 308 |
| Apr 11, 2024 | 808.60 | 808.70 | 807.04 | 807.04 | 807.04 | 639 |
| Apr 10, 2024 | 808.00 | 808.10 | 808.00 | 808.10 | 808.10 | 12,131 |
| Apr 9, 2024 | 793.69 | 822.19 | 793.69 | 822.19 | 822.19 | 40,736 |
| Apr 8, 2024 | 804.00 | 804.00 | 799.97 | 799.97 | 799.97 | 41 |
| Apr 5, 2024 | 795.20 | 804.00 | 795.20 | 804.00 | 804.00 | 26 |
| Apr 4, 2024 | 817.50 | 817.50 | 817.49 | 817.49 | 817.49 | 41 |
| Apr 3, 2024 | 0.40 Dividend | |||||
| Apr 3, 2024 | 815.00 | 815.00 | 806.00 | 806.00 | 806.00 | 132 |
| Apr 2, 2024 | 819.00 | 825.00 | 819.00 | 825.00 | 824.60 | 72 |
| Apr 1, 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 830.60 | 47 |
| Mar 27, 2024 | 825.00 | 826.00 | 825.00 | 826.00 | 825.60 | 98 |
| Mar 26, 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 832.60 | - |
| Mar 25, 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 832.60 | - |
| Mar 22, 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 832.60 | 44 |
| Mar 21, 2024 | 834.99 | 843.00 | 834.99 | 837.00 | 836.59 | 252 |
| Mar 20, 2024 | 815.90 | 815.90 | 815.90 | 815.90 | 815.50 | - |
| Mar 19, 2024 | 820.00 | 820.00 | 815.90 | 815.90 | 815.50 | 20 |
| Mar 15, 2024 | 821.00 | 821.00 | 821.00 | 821.00 | 820.60 | 89 |
| Mar 14, 2024 | 833.00 | 835.49 | 833.00 | 835.49 | 835.08 | 59 |
| Mar 13, 2024 | 832.00 | 835.50 | 832.00 | 835.50 | 835.09 | 118 |
| Mar 12, 2024 | 842.00 | 842.00 | 829.01 | 840.00 | 839.59 | 296 |
| Mar 11, 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 841.59 | 1,800 |
| Mar 8, 2024 | 827.00 | 832.00 | 824.99 | 832.00 | 831.60 | 2,322 |
| Mar 7, 2024 | 824.66 | 824.80 | 824.66 | 824.75 | 824.35 | 1,797 |
| Mar 6, 2024 | 828.00 | 830.99 | 828.00 | 829.40 | 829.00 | 355 |
| Mar 5, 2024 | 831.00 | 831.00 | 830.99 | 830.99 | 830.59 | 5,047 |
| Mar 4, 2024 | 828.00 | 836.70 | 828.00 | 836.60 | 836.19 | 1,499 |
| Mar 1, 2024 | 820.00 | 820.00 | 813.00 | 813.00 | 812.61 | 156 |
| Feb 29, 2024 | 822.50 | 826.99 | 822.50 | 826.00 | 825.60 | 782 |
| Feb 28, 2024 | 824.67 | 828.00 | 823.00 | 823.00 | 822.60 | 1,757 |
| Feb 27, 2024 | 826.00 | 826.00 | 823.00 | 823.00 | 822.60 | 1,383 |
| Feb 26, 2024 | 839.00 | 839.00 | 827.22 | 827.23 | 826.83 | 1,256 |
| Feb 23, 2024 | 839.99 | 859.99 | 832.01 | 839.00 | 838.59 | 207 |
| Feb 22, 2024 | 827.00 | 839.99 | 827.00 | 831.50 | 831.10 | 4,443 |
| Feb 21, 2024 | 823.29 | 828.99 | 820.00 | 825.00 | 824.60 | 9,185 |
| Feb 20, 2024 | 819.00 | 823.29 | 819.00 | 823.29 | 822.89 | 13,592 |
| Feb 19, 2024 | 826.70 | 826.70 | 826.70 | 826.70 | 826.30 | - |
| Feb 16, 2024 | 834.40 | 834.40 | 826.20 | 826.70 | 826.30 | 682 |
| Feb 15, 2024 | 840.00 | 841.00 | 824.00 | 840.00 | 839.59 | 221 |
| Feb 14, 2024 | 853.70 | 856.20 | 853.70 | 856.00 | 855.58 | 10,243 |
| Feb 13, 2024 | 858.00 | 858.00 | 845.58 | 853.70 | 853.29 | 536 |
| Feb 12, 2024 | 848.00 | 869.99 | 848.00 | 856.10 | 855.68 | 1,152 |
| Feb 9, 2024 | 874.99 | 874.99 | 856.50 | 856.50 | 856.08 | 519 |
| Feb 8, 2024 | 846.81 | 847.00 | 846.81 | 847.00 | 846.59 | 39 |
| Feb 7, 2024 | 850.00 | 855.00 | 848.00 | 850.20 | 849.79 | 9,458 |
| Feb 6, 2024 | 856.85 | 860.00 | 856.85 | 860.00 | 859.58 | 4,621 |
| Feb 2, 2024 | 856.60 | 864.99 | 856.60 | 862.50 | 862.08 | 396 |
| Feb 1, 2024 | 856.94 | 861.00 | 856.94 | 861.00 | 860.58 | 9,449 |
| Jan 31, 2024 | 870.00 | 870.00 | 865.00 | 865.12 | 864.70 | 3,869 |
| Jan 30, 2024 | 893.00 | 895.00 | 893.00 | 893.00 | 892.57 | 4,720 |
| Jan 29, 2024 | 914.39 | 914.39 | 890.00 | 900.00 | 899.56 | 3,052 |
| Jan 26, 2024 | 904.50 | 904.50 | 904.50 | 904.50 | 904.06 | 1,265 |
| Jan 25, 2024 | 882.80 | 904.50 | 882.80 | 904.50 | 904.06 | 5,139 |
| Jan 24, 2024 | 878.99 | 883.80 | 878.99 | 882.80 | 882.37 | 4,809 |
| Jan 23, 2024 | 892.10 | 899.99 | 892.10 | 894.45 | 894.02 | 584 |
| Jan 22, 2024 | 878.99 | 886.00 | 878.99 | 886.00 | 885.57 | 859 |
| Jan 19, 2024 | 877.23 | 878.99 | 877.23 | 878.65 | 878.22 | 3,925 |
| Jan 18, 2024 | 869.00 | 869.50 | 869.00 | 869.50 | 869.08 | 4,744 |
| Jan 17, 2024 | 864.30 | 865.00 | 864.30 | 865.00 | 864.58 | 5,884 |
| Jan 16, 2024 | 860.00 | 870.00 | 860.00 | 869.98 | 869.56 | 8,950 |
| Jan 15, 2024 | 845.75 | 845.75 | 845.75 | 845.75 | 845.34 | - |
| Jan 12, 2024 | 840.52 | 850.00 | 840.52 | 845.75 | 845.34 | 83 |
| Jan 11, 2024 | 858.00 | 858.00 | 840.52 | 840.52 | 840.11 | 4,526 |
| Jan 10, 2024 | 846.00 | 847.95 | 846.00 | 847.95 | 847.54 | 358 |
| Jan 9, 2024 | 852.64 | 852.64 | 836.00 | 842.70 | 842.29 | 149 |
| Jan 8, 2024 | 846.23 | 846.23 | 840.00 | 840.00 | 839.59 | 15 |
| Jan 5, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.59 | 71 |
| Jan 4, 2024 | 857.70 | 864.95 | 851.01 | 864.95 | 864.53 | 473 |
| Jan 3, 2024 | 0.39 Dividend | |||||
| Jan 3, 2024 | 857.70 | 860.00 | 857.50 | 860.00 | 859.58 | 1,537 |
| Jan 2, 2024 | 861.98 | 861.98 | 861.98 | 861.98 | 861.17 | 17 |
| Dec 29, 2023 | 852.06 | 861.98 | 852.06 | 861.98 | 861.17 | 83 |
| Dec 28, 2023 | 861.98 | 861.98 | 861.98 | 861.98 | 861.17 | 33 |
| Dec 27, 2023 | 852.00 | 856.00 | 851.00 | 851.75 | 850.95 | 143 |
| Dec 26, 2023 | 848.01 | 854.00 | 848.01 | 854.00 | 853.20 | 648 |
| Dec 22, 2023 | 850.00 | 855.00 | 850.00 | 852.05 | 851.25 | 1,938 |
| Dec 21, 2023 | 847.50 | 852.53 | 843.00 | 845.73 | 844.94 | 270 |
| Dec 20, 2023 | 858.50 | 858.50 | 852.52 | 852.52 | 851.72 | 517 |
| Dec 19, 2023 | 861.50 | 869.99 | 852.01 | 856.50 | 855.70 | 512 |
| Dec 18, 2023 | 850.00 | 862.50 | 850.00 | 861.46 | 860.65 | 1,042 |
| Dec 15, 2023 | 852.01 | 858.00 | 852.01 | 857.34 | 856.54 | 1,638 |
| Dec 14, 2023 | 852.00 | 860.00 | 852.00 | 854.00 | 853.20 | 131 |
| Dec 13, 2023 | 861.99 | 861.99 | 850.00 | 857.00 | 856.20 | 2,699 |
| Dec 11, 2023 | 851.02 | 860.00 | 851.02 | 855.00 | 854.20 | 279 |
| Dec 8, 2023 | 842.00 | 842.00 | 842.00 | 842.00 | 841.21 | 23 |
| Dec 7, 2023 | 840.00 | 845.46 | 840.00 | 842.26 | 841.47 | 1,201 |
| Dec 6, 2023 | 830.00 | 831.99 | 825.00 | 825.00 | 824.23 | 302 |
| Dec 5, 2023 | 839.00 | 839.00 | 830.00 | 831.25 | 830.47 | 1,281 |
| Dec 4, 2023 | 835.50 | 849.98 | 831.30 | 845.00 | 844.21 | 862 |
| Dec 1, 2023 | 850.00 | 850.00 | 832.00 | 835.16 | 834.38 | 1,676 |
| Nov 30, 2023 | 828.00 | 837.50 | 828.00 | 837.50 | 836.72 | 36 |
| Nov 29, 2023 | 829.00 | 830.00 | 828.61 | 828.61 | 827.83 | 1,306 |
| Nov 28, 2023 | 822.80 | 822.80 | 820.01 | 820.01 | 819.24 | 50 |
| Nov 27, 2023 | 829.99 | 829.99 | 822.01 | 823.00 | 822.23 | 33 |
| Nov 24, 2023 | 830.00 | 830.00 | 825.01 | 830.00 | 829.22 | 78 |
| Nov 23, 2023 | 827.00 | 827.00 | 827.00 | 827.00 | 826.23 | - |
| Nov 22, 2023 | 827.00 | 834.14 | 827.00 | 827.00 | 826.23 | 2,442 |
| Nov 21, 2023 | 824.60 | 824.60 | 821.00 | 823.00 | 822.23 | 258 |
| Nov 17, 2023 | 826.30 | 832.00 | 826.30 | 830.00 | 829.22 | 3,776 |
| Nov 16, 2023 | 830.00 | 830.00 | 802.00 | 823.81 | 823.04 | 200,979 |
| Nov 15, 2023 | 924.00 | 925.00 | 900.02 | 923.19 | 922.32 | 1,237 |
| Nov 14, 2023 | 910.01 | 940.00 | 910.01 | 925.00 | 924.13 | 2,530 |
| Nov 13, 2023 | 923.50 | 923.50 | 900.11 | 900.11 | 899.27 | 289 |
| Nov 10, 2023 | 927.75 | 927.75 | 927.75 | 927.75 | 926.88 | - |
| Nov 9, 2023 | 927.75 | 927.75 | 927.75 | 927.75 | 926.88 | - |
| Nov 8, 2023 | 934.01 | 934.01 | 910.21 | 927.75 | 926.88 | 7,767 |
| Nov 7, 2023 | 934.01 | 934.01 | 934.01 | 934.01 | 933.13 | 8,808 |
| Nov 6, 2023 | 932.44 | 933.00 | 932.44 | 933.00 | 932.13 | 29,136 |
| Nov 3, 2023 | 932.44 | 932.44 | 932.44 | 932.44 | 931.57 | - |
| Nov 1, 2023 | 932.44 | 932.44 | 932.44 | 932.44 | 931.57 | 1,497 |
| Oct 31, 2023 | 918.41 | 919.00 | 918.41 | 919.00 | 918.14 | 59 |
| Oct 30, 2023 | 918.41 | 918.41 | 918.41 | 918.41 | 917.55 | - |
| Oct 27, 2023 | 932.00 | 932.00 | 918.41 | 918.41 | 917.55 | 59 |
| Oct 26, 2023 | 934.82 | 934.82 | 934.82 | 934.82 | 933.94 | 131 |
| Oct 25, 2023 | 967.30 | 967.30 | 967.30 | 967.30 | 966.39 | 736 |
| Oct 24, 2023 | 946.21 | 946.21 | 946.21 | 946.21 | 945.32 | 71 |
| Oct 23, 2023 | 932.01 | 951.36 | 932.01 | 951.36 | 950.47 | 665 |
| Oct 20, 2023 | 979.95 | 979.95 | 979.93 | 979.93 | 979.01 | 76 |
| Oct 19, 2023 | 970.00 | 970.00 | 970.00 | 970.00 | 969.09 | 8 |
| Oct 18, 2023 | 986.10 | 986.30 | 984.70 | 986.00 | 985.08 | 1,584 |
| Oct 17, 2023 | 971.00 | 971.00 | 971.00 | 971.00 | 970.09 | - |
| Oct 16, 2023 | 971.00 | 971.00 | 971.00 | 971.00 | 970.09 | - |
| Oct 13, 2023 | 971.00 | 971.00 | 971.00 | 971.00 | 970.09 | 44 |
| Oct 12, 2023 | 971.00 | 971.00 | 971.00 | 971.00 | 970.09 | - |
| Oct 11, 2023 | 971.00 | 971.00 | 971.00 | 971.00 | 970.09 | 24 |
| Oct 10, 2023 | 975.00 | 976.25 | 970.00 | 971.00 | 970.09 | 1,805 |
| Oct 9, 2023 | 960.01 | 977.50 | 960.01 | 977.50 | 976.58 | 21 |
| Oct 6, 2023 | 960.00 | 960.00 | 960.00 | 960.00 | 959.10 | 136 |
| Oct 5, 2023 | 958.00 | 964.00 | 958.00 | 964.00 | 963.10 | 1,105 |
| Oct 4, 2023 | 970.00 | 970.00 | 963.20 | 963.60 | 962.70 | 551 |
| Oct 3, 2023 | 0.39 Dividend | |||||
| Oct 3, 2023 | 950.02 | 958.00 | 950.02 | 958.00 | 957.10 | 38 |
| Oct 2, 2023 | 948.50 | 958.00 | 948.50 | 950.01 | 948.73 | 5,423 |
| Sep 29, 2023 | 933.00 | 936.00 | 915.31 | 935.00 | 933.74 | 435 |
| Sep 28, 2023 | 933.00 | 933.00 | 933.00 | 933.00 | 931.74 | - |
| Sep 27, 2023 | 933.00 | 933.00 | 933.00 | 933.00 | 931.74 | 20 |
| Sep 26, 2023 | 928.00 | 928.00 | 922.00 | 922.00 | 920.76 | 179 |
| Sep 25, 2023 | 926.50 | 926.50 | 926.50 | 926.50 | 925.25 | 795 |
| Sep 22, 2023 | 919.00 | 921.00 | 915.00 | 920.00 | 918.76 | 171 |
| Sep 21, 2023 | 914.00 | 914.00 | 913.00 | 913.00 | 911.77 | 19 |
| Sep 20, 2023 | 954.83 | 955.33 | 952.99 | 952.99 | 951.71 | 138 |
| Sep 19, 2023 | 964.00 | 964.00 | 964.00 | 964.00 | 962.70 | - |
| Sep 18, 2023 | 964.00 | 964.00 | 964.00 | 964.00 | 962.70 | 48 |
| Sep 15, 2023 | 951.00 | 951.00 | 951.00 | 951.00 | 949.72 | 58 |
| Sep 14, 2023 | 958.89 | 958.89 | 958.89 | 958.89 | 957.60 | 100 |
| Sep 13, 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 988.67 | - |
| Sep 12, 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 988.67 | - |
| Sep 11, 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 988.67 | 13 |
| Sep 8, 2023 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,002.65 | - |
| Sep 7, 2023 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,002.65 | - |
| Sep 6, 2023 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,002.65 | 5 |
| Sep 5, 2023 | 970.00 | 999.00 | 970.00 | 999.00 | 997.65 | 90 |
| Sep 4, 2023 | 987.00 | 987.00 | 987.00 | 987.00 | 985.67 | - |
| Sep 1, 2023 | 974.01 | 988.00 | 974.01 | 987.00 | 985.67 | 296 |
| Aug 31, 2023 | 961.00 | 972.00 | 961.00 | 971.99 | 970.68 | 152 |
| Aug 30, 2023 | 923.41 | 952.00 | 923.41 | 952.00 | 950.72 | 55 |
| Aug 29, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 948.72 | 30 |
| Aug 28, 2023 | 929.52 | 929.52 | 929.52 | 929.52 | 928.27 | 37 |
| Aug 25, 2023 | 928.52 | 930.00 | 928.52 | 930.00 | 928.75 | 87 |
| Aug 24, 2023 | 932.00 | 932.00 | 932.00 | 932.00 | 930.74 | 72 |
| Aug 23, 2023 | 938.75 | 938.75 | 938.75 | 938.75 | 937.49 | 27 |
| Aug 22, 2023 | 945.22 | 945.22 | 945.22 | 945.22 | 943.95 | - |
| Aug 21, 2023 | 940.00 | 945.22 | 940.00 | 945.22 | 943.95 | 245 |
| Aug 18, 2023 | 939.82 | 940.00 | 939.82 | 940.00 | 938.73 | 47 |
| Aug 17, 2023 | 930.55 | 950.00 | 919.83 | 919.83 | 918.59 | 785 |
| Aug 16, 2023 | 910.20 | 911.00 | 909.00 | 910.00 | 908.77 | 201 |
| Aug 15, 2023 | 902.02 | 920.00 | 902.02 | 910.00 | 908.77 | 1,168 |
| Aug 14, 2023 | 918.01 | 918.01 | 918.01 | 918.01 | 916.77 | 75 |
| Aug 11, 2023 | 906.00 | 906.00 | 906.00 | 906.00 | 904.78 | - |
| Aug 10, 2023 | 906.00 | 906.00 | 906.00 | 906.00 | 904.78 | - |
| Aug 9, 2023 | 906.00 | 906.00 | 906.00 | 906.00 | 904.78 | 30 |
| Aug 8, 2023 | 904.50 | 904.50 | 904.50 | 904.50 | 903.28 | - |
| Aug 7, 2023 | 902.00 | 904.50 | 902.00 | 904.50 | 903.28 | 730 |
| Aug 4, 2023 | 918.00 | 918.00 | 918.00 | 918.00 | 916.76 | - |
| Aug 3, 2023 | 900.00 | 918.00 | 900.00 | 918.00 | 916.76 | 33 |
| Aug 2, 2023 | 896.00 | 896.00 | 895.00 | 895.00 | 893.79 | 1,389 |
| Aug 1, 2023 | 881.80 | 890.00 | 881.80 | 890.00 | 888.80 | 1,576 |
| Jul 31, 2023 | 870.48 | 870.48 | 870.40 | 870.40 | 869.23 | 508 |
| Jul 28, 2023 | 863.15 | 871.00 | 863.15 | 871.00 | 869.83 | 119 |
| Jul 27, 2023 | 905.99 | 905.99 | 905.99 | 905.99 | 904.77 | - |
| Jul 26, 2023 | 905.99 | 905.99 | 905.99 | 905.99 | 904.77 | - |
| Jul 25, 2023 | 900.00 | 905.99 | 900.00 | 905.99 | 904.77 | 27 |
| Jul 24, 2023 | 893.00 | 893.00 | 893.00 | 893.00 | 891.80 | 199 |
| Jul 21, 2023 | 883.48 | 883.48 | 883.48 | 883.48 | 882.29 | - |
| Jul 20, 2023 | 883.48 | 883.48 | 883.48 | 883.48 | 882.29 | 26 |
| Jul 19, 2023 | 854.00 | 854.00 | 854.00 | 854.00 | 852.85 | - |
| Jul 18, 2023 | 854.00 | 854.00 | 854.00 | 854.00 | 852.85 | 7 |
| Jul 17, 2023 | 851.86 | 852.00 | 851.86 | 852.00 | 850.85 | 3,167 |
| Jul 14, 2023 | 866.01 | 866.01 | 866.01 | 866.01 | 864.84 | - |
| Jul 13, 2023 | 865.00 | 869.00 | 865.00 | 866.01 | 864.84 | 1,344 |
| Jul 12, 2023 | 884.00 | 884.00 | 884.00 | 884.00 | 882.81 | - |
| Jul 11, 2023 | 884.00 | 884.00 | 884.00 | 884.00 | 882.81 | 1,017 |
| Jul 10, 2023 | 874.00 | 874.00 | 874.00 | 874.00 | 872.82 | - |
| Jul 7, 2023 | 874.00 | 874.00 | 874.00 | 874.00 | 872.82 | - |
| Jul 6, 2023 | 874.00 | 874.00 | 874.00 | 874.00 | 872.82 | 361 |
| Jul 5, 2023 | 0.39 Dividend | |||||
| Jul 5, 2023 | 878.00 | 878.00 | 877.05 | 877.05 | 875.87 | 2,982 |
| Jul 4, 2023 | 869.00 | 869.00 | 869.00 | 869.00 | 867.44 | - |
| Jul 3, 2023 | 869.00 | 869.00 | 869.00 | 869.00 | 867.44 | - |
| Jun 30, 2023 | 869.00 | 869.00 | 869.00 | 869.00 | 867.44 | - |
| Jun 29, 2023 | 869.00 | 869.00 | 869.00 | 869.00 | 867.44 | 6 |
| Jun 28, 2023 | 864.00 | 869.00 | 864.00 | 869.00 | 867.44 | 1,772 |
| Jun 27, 2023 | 860.00 | 860.00 | 855.00 | 855.00 | 853.46 | 46 |
| Jun 26, 2023 | 866.00 | 866.00 | 866.00 | 866.00 | 864.45 | - |
| Jun 23, 2023 | 866.00 | 866.00 | 866.00 | 866.00 | 864.45 | 16 |
| Jun 22, 2023 | 860.00 | 872.40 | 860.00 | 872.40 | 870.83 | 1,699 |
| Jun 21, 2023 | 856.01 | 856.01 | 856.01 | 856.01 | 854.47 | 11 |
| Jun 20, 2023 | 884.00 | 884.00 | 884.00 | 884.00 | 882.41 | 356 |
| Jun 19, 2023 | 885.00 | 885.00 | 885.00 | 885.00 | 883.41 | - |
| Jun 16, 2023 | 894.00 | 894.00 | 885.00 | 885.00 | 883.41 | 13,246 |
| Jun 15, 2023 | 877.00 | 877.00 | 877.00 | 877.00 | 875.43 | - |
| Jun 14, 2023 | 875.00 | 877.00 | 875.00 | 877.00 | 875.43 | 173 |
| Jun 13, 2023 | 874.00 | 875.00 | 874.00 | 875.00 | 873.43 | 186 |
| Jun 12, 2023 | 864.00 | 864.00 | 860.00 | 860.00 | 858.46 | 136 |
| Jun 9, 2023 | 866.00 | 866.00 | 866.00 | 866.00 | 864.45 | 354 |
| Jun 8, 2023 | 869.45 | 869.45 | 862.00 | 862.00 | 860.45 | 227 |
| Jun 7, 2023 | 866.00 | 866.00 | 863.46 | 866.00 | 864.45 | 10,225 |
| Jun 6, 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 878.42 | - |
| Jun 5, 2023 | 880.04 | 880.04 | 880.00 | 880.00 | 878.42 | 833 |
| Jun 2, 2023 | 877.70 | 880.00 | 877.70 | 880.00 | 878.42 | 369 |
| Jun 1, 2023 | 873.00 | 876.00 | 870.00 | 876.00 | 874.43 | 447 |
| May 31, 2023 | 889.00 | 889.00 | 889.00 | 889.00 | 887.40 | 13 |
| May 30, 2023 | 880.00 | 890.00 | 862.01 | 862.10 | 860.55 | 1,242 |
| May 29, 2023 | 883.00 | 883.00 | 883.00 | 883.00 | 881.41 | - |
| May 26, 2023 | 883.00 | 883.00 | 883.00 | 883.00 | 881.41 | 122 |
| May 25, 2023 | 871.00 | 875.00 | 821.00 | 848.00 | 846.48 | 715 |
| May 24, 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 869.44 | 10 |
| May 23, 2023 | 877.50 | 877.50 | 877.50 | 877.50 | 875.92 | 5 |
| May 22, 2023 | 873.94 | 877.50 | 873.94 | 877.50 | 875.92 | 190 |
| May 19, 2023 | 857.00 | 872.00 | 857.00 | 872.00 | 870.43 | 11,677 |
| May 18, 2023 | 842.00 | 850.00 | 842.00 | 850.00 | 848.47 | 121 |
| May 17, 2023 | 820.00 | 820.00 | 820.00 | 820.00 | 818.53 | - |
| May 16, 2023 | 819.42 | 820.00 | 819.42 | 820.00 | 818.53 | 43 |
| May 15, 2023 | 825.00 | 855.00 | 820.00 | 823.25 | 821.77 | 1,790 |
| May 12, 2023 | 825.00 | 856.00 | 823.00 | 856.00 | 854.46 | 429 |
| May 11, 2023 | 821.50 | 821.50 | 821.50 | 821.50 | 820.03 | 11 |
| May 10, 2023 | 819.20 | 821.00 | 815.00 | 815.00 | 813.54 | 144 |
| May 9, 2023 | 826.00 | 826.00 | 826.00 | 826.00 | 824.52 | 8 |
| May 8, 2023 | 819.00 | 819.00 | 819.00 | 819.00 | 817.53 | - |
| May 5, 2023 | 819.00 | 819.00 | 819.00 | 819.00 | 817.53 | - |
| May 4, 2023 | 819.00 | 819.00 | 819.00 | 819.00 | 817.53 | 20 |
| May 3, 2023 | 829.30 | 829.30 | 825.00 | 825.00 | 823.52 | 23 |
| May 2, 2023 | 833.00 | 835.00 | 831.00 | 833.67 | 832.17 | 1,360 |
| Apr 28, 2023 | 844.80 | 850.00 | 844.80 | 850.00 | 848.47 | 144 |
| Apr 27, 2023 | 850.00 | 850.00 | 850.00 | 850.00 | 848.47 | - |
| Apr 26, 2023 | 844.00 | 850.00 | 844.00 | 850.00 | 848.47 | 50 |
| Apr 25, 2023 | 856.98 | 856.98 | 856.98 | 856.98 | 855.44 | - |
| Apr 24, 2023 | 856.98 | 856.98 | 856.98 | 856.98 | 855.44 | 15 |
Related Tickers
ADTN ADTRAN Holdings, Inc.
4.7200
-1.26%
CLFD Clearfield, Inc.
29.42
-0.03%
VIAV Viavi Solutions Inc.
7.97
-0.56%
CMBM Cambium Networks Corporation
3.4300
-1.15%
HLIT Harmonic Inc.
9.35
-2.45%
CMTL Comtech Telecommunications Corp.
1.6900
+6.96%
JNPR Juniper Networks, Inc.
35.46
-1.18%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.28
-1.59%
NOK Nokia Oyj
3.6603
-0.54%