Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cisco Systems (NQ: CSCO )

58.06 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 45.26 46.82 45.07 46.72 31,838,624 +1.35(+2.98%)
Nov 29, 2022 45.34 45.49 44.95 45.37 14,663,965 +0.19(+0.42%)
Nov 28, 2022 45.38 45.55 45.03 45.18 15,938,115 -0.30(-0.66%)
Nov 25, 2022 45.81 46.09 45.43 45.48 9,037,865 -0.16(-0.35%)
Nov 23, 2022 45.48 46.03 45.41 45.64 12,840,188 +0.18(+0.39%)
Nov 22, 2022 45.10 45.50 44.88 45.46 17,415,258 +0.71(+1.60%)
Nov 21, 2022 44.74 45.38 44.69 44.75 18,138,774 -0.16(-0.36%)
Nov 18, 2022 44.08 45.14 44.03 44.91 32,823,866 +1.13(+2.58%)
Nov 17, 2022 43.40 44.02 42.44 43.78 41,377,260 +2.07(+4.96%)
Nov 16, 2022 42.23 42.27 41.63 41.71 26,427,938 -0.48(-1.14%)
Nov 15, 2022 42.32 42.51 41.76 42.19 20,558,048 +0.15(+0.36%)
Nov 14, 2022 42.13 42.70 41.98 42.04 22,443,970 -0.05(-0.11%)
Nov 11, 2022 42.45 42.59 41.27 42.09 27,628,530 -0.82(-1.91%)
Nov 10, 2022 42.94 43.05 41.95 42.91 28,939,232 +1.64(+3.99%)
Nov 09, 2022 41.82 42.02 41.24 41.26 20,550,242 -0.66(-1.57%)
Nov 08, 2022 41.99 42.61 41.51 41.92 18,625,902 +0.06(+0.13%)
Nov 07, 2022 42.13 42.27 41.73 41.86 22,754,342 +0.01(+0.02%)
Nov 04, 2022 41.82 42.36 41.19 41.85 20,910,268 +0.65(+1.57%)
Nov 03, 2022 41.37 41.49 40.77 41.20 19,044,188 -0.68(-1.62%)
Nov 02, 2022 42.73 41.86 41.88 16,292,128 -0.84(-1.96%)
Nov 01, 2022 42.83 43.03 42.34 42.72 12,864,945 +0.03(+0.07%)
Oct 31, 2022 42.58 42.89 42.34 42.69 18,939,182 -0.20(-0.46%)
Oct 28, 2022 41.99 42.95 41.96 42.89 19,132,746 +1.15(+2.75%)
Oct 27, 2022 42.07 42.37 41.68 41.74 19,261,544 +0.04(+0.09%)
Oct 26, 2022 42.22 42.50 41.61 41.70 21,345,824 +0.02(+0.04%)
Oct 25, 2022 40.73 41.72 40.59 41.68 20,394,850 +0.77(+1.88%)
Oct 24, 2022 40.52 41.09 40.31 40.91 19,990,922 +0.70(+1.73%)
Oct 21, 2022 39.33 40.38 39.29 40.22 26,680,336 +1.02(+2.61%)
Oct 20, 2022 39.05 40.04 38.95 39.19 17,909,820 -0.16(-0.41%)
Oct 19, 2022 39.12 39.69 38.97 39.35 20,296,330 +0.08(+0.22%)
Oct 18, 2022 39.39 39.67 38.77 39.27 19,393,394 +0.46(+1.19%)
Oct 17, 2022 38.56 39.02 38.48 38.81 29,643,494 +1.03(+2.74%)
Oct 14, 2022 38.38 38.49 37.51 37.77 20,828,760 -0.39(-1.01%)
Oct 13, 2022 36.68 38.34 36.28 38.16 28,055,238 +1.26(+3.41%)
Oct 12, 2022 37.30 37.46 36.88 36.90 18,389,544 -0.29(-0.78%)
Oct 11, 2022 37.41 37.69 36.90 37.19 20,631,520 -0.29(-0.78%)
Oct 10, 2022 38.18 38.34 37.21 37.48 17,695,706 -0.36(-0.94%)
Oct 07, 2022 38.76 38.76 37.66 37.84 20,279,330 -1.17(-3.01%)
Oct 06, 2022 39.14 39.55 38.87 39.02 19,364,700 -0.44(-1.12%)
Oct 05, 2022 39.07 39.70 38.90 39.46 15,206,516 +0.16(+0.41%)
Oct 04, 2022 39.05 39.50 38.89 39.30 24,356,568 +0.86(+2.22%)
Oct 03, 2022 37.86 38.67 37.68 38.44 23,847,154 +1.20(+3.22%)
Sep 30, 2022 37.86 38.21 37.20 37.24 30,063,526 -0.53(-1.40%)
Sep 29, 2022 38.22 38.27 37.38 37.77 20,940,600 -0.72(-1.86%)
Sep 28, 2022 38.03 38.70 37.79 38.49 24,937,720 +0.76(+2.02%)
Sep 27, 2022 38.30 38.60 37.45 37.73 16,142,791 -0.06(-0.15%)
Sep 26, 2022 37.86 38.35 37.59 37.78 24,375,708 -0.07(-0.20%)
Sep 23, 2022 38.40 38.40 37.35 37.86 20,480,484 -0.46(-1.19%)
Sep 22, 2022 38.49 38.68 38.30 38.31 17,927,334 -0.41(-1.06%)
Sep 21, 2022 39.40 39.91 38.70 38.72 22,998,132 -0.92(-2.33%)
Sep 20, 2022 40.04 40.05 39.35 39.64 18,714,504 -0.67(-1.66%)
Sep 19, 2022 39.94 40.44 39.81 40.31 14,679,466 +0.00(+0.00%)
Sep 16, 2022 40.14 40.57 39.83 40.31 35,118,444 +0.01(+0.02%)
Sep 15, 2022 40.79 40.84 40.12 40.30 19,525,716 -0.62(-1.52%)
Sep 14, 2022 41.00 41.22 40.56 40.93 29,596,388 -0.14(-0.34%)
Sep 13, 2022 42.57 42.74 40.98 41.07 24,734,622 -2.13(-4.94%)
Sep 12, 2022 42.93 43.51 42.80 43.20 19,250,318 +0.59(+1.38%)
Sep 09, 2022 42.51 42.72 42.26 42.61 16,647,737 +0.37(+0.88%)
Sep 08, 2022 41.67 42.33 41.54 42.24 15,285,788 +0.33(+0.78%)
Sep 07, 2022 41.66 42.05 41.29 41.91 19,652,358 +0.51(+1.24%)
Sep 06, 2022 41.58 41.70 40.95 41.40 15,430,191 -0.11(-0.27%)
Sep 02, 2022 42.56 42.75 41.22 41.51 15,835,917 -0.65(-1.55%)
Sep 01, 2022 41.50 42.21 41.34 42.17 17,437,962 +0.53(+1.27%)
Aug 31, 2022 42.62 42.67 41.51 41.64 24,717,280 -0.48(-1.15%)
Aug 30, 2022 42.59 42.71 41.86 42.12 15,336,611 -0.44(-1.03%)
Aug 29, 2022 42.57 42.83 42.35 42.56 14,434,029 -0.17(-0.39%)
Aug 26, 2022 43.83 44.01 42.72 42.72 21,814,520 -1.28(-2.92%)
Aug 25, 2022 43.99 44.16 43.61 44.01 24,746,186 +0.19(+0.42%)
Aug 24, 2022 43.84 44.14 43.64 43.82 16,053,359 -0.32(-0.72%)
Aug 23, 2022 44.31 44.73 44.12 44.14 14,789,971 -0.28(-0.63%)
Aug 22, 2022 45.13 45.15 44.24 44.42 22,055,140 -0.92(-2.03%)
Aug 19, 2022 45.63 46.05 45.19 45.34 24,844,108 -0.62(-1.36%)
Aug 18, 2022 46.36 46.55 45.72 45.96 42,957,436 +2.52(+5.81%)
Aug 17, 2022 43.16 43.85 43.04 43.44 29,922,408 -0.10(-0.24%)
Aug 16, 2022 43.36 43.77 43.24 43.54 22,718,126 +0.17(+0.39%)
Aug 15, 2022 43.19 43.40 42.85 43.38 16,666,987 -0.02(-0.04%)
Aug 12, 2022 42.91 43.40 42.80 43.40 18,224,670 +0.66(+1.55%)
Aug 11, 2022 42.93 43.22 42.61 42.73 17,023,364 -0.11(-0.26%)
Aug 10, 2022 42.56 42.88 42.30 42.85 20,337,424 +1.02(+2.45%)
Aug 09, 2022 42.04 42.06 41.64 41.82 13,776,547 -0.09(-0.22%)
Aug 08, 2022 42.35 42.38 41.76 41.91 16,612,114 +0.01(+0.02%)
Aug 05, 2022 41.81 41.96 41.47 41.91 20,981,132 -0.34(-0.82%)
Aug 04, 2022 42.73 42.76 41.90 42.25 16,379,050 -0.31(-0.72%)
Aug 03, 2022 41.80 42.66 41.70 42.56 16,050,226 +0.74(+1.76%)
Aug 02, 2022 42.38 42.55 41.80 41.82 16,117,076 -0.34(-0.80%)
Aug 01, 2022 41.95 42.29 41.67 42.16 15,201,942 -0.08(-0.20%)
Jul 29, 2022 42.00 42.35 41.74 42.24 25,463,348 -0.23(-0.55%)
Jul 28, 2022 41.78 42.70 41.63 42.47 18,877,954 +0.91(+2.20%)
Jul 27, 2022 41.14 41.70 40.81 41.56 24,017,062 +0.75(+1.85%)
Jul 26, 2022 41.31 41.47 40.73 40.81 20,951,242 -0.47(-1.15%)
Jul 25, 2022 41.58 41.58 41.07 41.28 13,905,554 -0.11(-0.27%)
Jul 22, 2022 41.69 41.82 41.20 41.39 15,955,382 -0.11(-0.27%)
Jul 21, 2022 41.24 41.61 41.03 41.51 16,502,118 +0.42(+1.02%)
Jul 20, 2022 41.04 41.26 40.65 41.09 16,754,760 +0.09(+0.23%)
Jul 19, 2022 39.87 41.05 39.71 40.99 24,549,590 +1.33(+3.36%)
Jul 18, 2022 40.31 40.33 39.48 39.66 17,981,414 -0.44(-1.09%)
Jul 15, 2022 39.57 40.16 39.57 40.10 21,372,004 +0.69(+1.75%)
Jul 14, 2022 38.91 39.54 38.50 39.41 18,620,306 -0.34(-0.87%)
Jul 13, 2022 38.96 40.08 38.92 39.75 18,099,516 -0.15(-0.37%)
Jul 12, 2022 40.57 40.81 39.72 39.90 18,671,932 -0.36(-0.90%)
Jul 11, 2022 40.35 40.67 40.10 40.27 16,410,438 -0.13(-0.32%)
Jul 08, 2022 40.06 40.60 39.98 40.40 12,702,904 +0.16(+0.39%)
Jul 07, 2022 39.92 40.37 39.86 40.24 23,955,654 +0.49(+1.24%)
Jul 06, 2022 39.21 39.97 39.11 39.75 18,526,630 +0.68(+1.74%)
Jul 05, 2022 38.66 39.08 38.00 39.07 26,262,258 -0.24(-0.62%)
Jul 01, 2022 39.23 39.40 38.36 39.31 26,411,738 -0.04(-0.09%)
Jun 30, 2022 39.10 39.81 38.93 39.34 27,037,140 -0.22(-0.56%)
Jun 29, 2022 39.81 39.92 39.39 39.57 14,576,360 -0.17(-0.42%)
Jun 28, 2022 40.52 41.03 39.67 39.73 21,777,446 -0.66(-1.62%)
Jun 27, 2022 40.87 40.87 40.25 40.39 24,658,904 -0.30(-0.75%)
Jun 24, 2022 40.08 40.80 39.90 40.69 33,101,982 +1.08(+2.73%)
Jun 23, 2022 40.06 40.10 39.41 39.61 37,254,748 -0.59(-1.47%)
Jun 22, 2022 40.11 40.71 39.83 40.20 21,606,470 -0.53(-1.29%)
Jun 21, 2022 40.42 40.86 40.32 40.73 25,240,164 +0.69(+1.73%)
Jun 17, 2022 40.01 40.60 39.90 40.04 64,692,752 +0.06(+0.16%)
Jun 16, 2022 39.50 40.06 39.50 39.97 29,306,782 -0.44(-1.10%)
Jun 15, 2022 40.02 40.99 39.77 40.42 24,405,990 +0.82(+2.07%)
Jun 14, 2022 40.26 40.32 39.28 39.59 24,371,996 -0.30(-0.76%)
Jun 13, 2022 39.73 40.45 39.58 39.90 31,484,128 -0.23(-0.57%)
Jun 10, 2022 40.42 40.59 39.94 40.13 21,964,498 -0.71(-1.74%)
Jun 09, 2022 41.37 41.77 40.82 40.84 19,957,912 -0.61(-1.47%)
Jun 08, 2022 41.94 42.10 41.41 41.45 17,623,790 -0.60(-1.43%)
Jun 07, 2022 41.36 42.12 41.26 42.05 15,893,427 +0.22(+0.53%)
Jun 06, 2022 42.08 42.53 41.64 41.83 13,698,964 +0.07(+0.18%)
Jun 03, 2022 42.03 42.21 41.63 41.75 19,450,100 -0.50(-1.18%)
Jun 02, 2022 41.69 42.26 41.43 42.25 22,266,484 +0.52(+1.24%)
Jun 01, 2022 42.03 42.26 41.31 41.73 22,394,796 +0.17(+0.40%)
May 31, 2022 41.77 42.08 41.28 41.57 70,155,240 -0.53(-1.25%)
May 27, 2022 41.63 42.11 41.48 42.09 25,882,292 +0.58(+1.40%)
May 26, 2022 40.65 42.01 40.65 41.51 30,662,902 +0.91(+2.25%)
May 25, 2022 40.37 40.99 39.85 40.60 27,631,826 +0.21(+0.53%)
May 24, 2022 40.05 40.66 39.21 40.39 32,568,306 +0.39(+0.97%)
May 23, 2022 39.99 40.43 39.62 40.00 29,655,180 +0.38(+0.95%)
May 20, 2022 38.62 39.68 38.31 39.62 49,786,688 +1.13(+2.92%)
May 19, 2022 39.73 40.54 37.85 38.50 105,835,744 -6.13(-13.73%)
May 18, 2022 46.57 46.57 44.48 44.62 43,814,536 -2.07(-4.43%)
May 17, 2022 45.84 46.80 45.68 46.69 20,421,974 +1.48(+3.27%)
May 16, 2022 45.82 45.82 45.10 45.21 21,948,398 -0.52(-1.13%)
May 13, 2022 44.95 45.79 44.78 45.73 20,541,992 +1.17(+2.63%)
May 12, 2022 44.87 45.01 43.80 44.56 28,120,776 -0.33(-0.74%)
May 11, 2022 45.30 45.80 44.82 44.89 25,865,180 -0.83(-1.82%)
May 10, 2022 45.87 46.35 45.35 45.72 23,559,294 +0.54(+1.21%)
May 09, 2022 45.21 45.60 44.91 45.18 24,353,880 -0.34(-0.75%)
May 06, 2022 45.35 45.98 45.07 45.52 23,565,012 -0.26(-0.56%)
May 05, 2022 47.20 47.25 45.36 45.78 26,926,844 -1.82(-3.82%)
May 04, 2022 46.16 47.66 45.83 47.59 25,947,130 +1.53(+3.33%)
May 03, 2022 45.92 46.47 45.70 46.06 17,153,368 +0.06(+0.12%)
May 02, 2022 45.53 46.06 45.15 46.01 24,381,524 +0.81(+1.80%)
Apr 29, 2022 46.61 46.73 45.09 45.19 22,071,630 -1.52(-3.26%)
Apr 28, 2022 45.70 46.86 45.40 46.72 21,859,448 +1.22(+2.68%)
Apr 27, 2022 46.98 47.16 45.44 45.50 36,483,320 -1.47(-3.12%)
Apr 26, 2022 47.87 47.93 46.94 46.97 20,846,460 -0.96(-2.00%)
Apr 25, 2022 47.47 47.96 46.63 47.93 20,240,522 +0.54(+1.13%)
Apr 22, 2022 48.83 48.87 47.33 47.39 19,225,208 -1.31(-2.69%)
Apr 21, 2022 49.22 49.67 48.66 48.70 18,581,020 -0.22(-0.45%)
Apr 20, 2022 48.18 49.52 48.12 48.92 21,252,854 +1.10(+2.30%)
Apr 19, 2022 47.06 47.92 46.98 47.82 16,808,890 +0.66(+1.41%)
Apr 18, 2022 46.95 47.58 46.87 47.16 15,160,840 -0.06(-0.12%)
Apr 14, 2022 48.06 48.33 47.17 47.22 19,534,492 -0.90(-1.88%)
Apr 13, 2022 47.83 48.31 47.43 48.12 18,428,082 +0.30(+0.64%)
Apr 12, 2022 47.70 48.86 47.50 47.82 27,367,888 -0.98(-2.00%)
Apr 11, 2022 49.75 49.78 48.71 48.79 22,744,972 -1.29(-2.58%)
Apr 08, 2022 50.60 50.67 49.84 50.09 19,722,558 -0.32(-0.64%)
Apr 07, 2022 50.22 50.61 49.58 50.41 17,057,110 +0.24(+0.48%)
Apr 06, 2022 50.46 50.53 49.68 50.17 21,287,890 -0.51(-1.00%)
Apr 05, 2022 50.93 51.29 50.44 50.68 17,471,250 -0.53(-1.03%)
Apr 04, 2022 50.83 51.43 50.40 51.20 21,436,646 +0.19(+0.38%)
Apr 01, 2022 51.48 51.49 50.30 51.01 19,057,536 -0.09(-0.18%)
Mar 31, 2022 51.36 52.13 51.06 51.10 30,124,892 -0.27(-0.52%)
Mar 30, 2022 51.09 52.18 50.96 51.37 17,594,744 +0.35(+0.68%)
Mar 29, 2022 51.02 51.61 50.44 51.02 21,962,768 +0.49(+0.96%)
Mar 28, 2022 50.22 50.55 49.87 50.53 18,728,800 +0.16(+0.31%)
Mar 25, 2022 50.04 50.57 49.85 50.38 19,741,986 +0.43(+0.86%)
Mar 24, 2022 50.10 50.12 49.19 49.95 22,422,992 +0.02(+0.04%)
Mar 23, 2022 51.23 51.40 49.90 49.93 21,534,876 -1.55(-3.01%)
Mar 22, 2022 51.65 51.98 51.40 51.48 32,061,674 +0.16(+0.30%)
Mar 21, 2022 51.38 51.82 50.88 51.32 31,833,052 +0.03(+0.05%)
Mar 18, 2022 51.35 51.71 50.90 51.29 56,530,812 -0.18(-0.36%)
Mar 17, 2022 50.85 51.60 50.73 51.48 20,547,954 +0.33(+0.65%)
Mar 16, 2022 51.26 51.32 50.04 51.15 23,817,460 +0.19(+0.38%)
Mar 15, 2022 49.87 51.07 49.87 50.95 20,541,946 +1.19(+2.39%)
Mar 14, 2022 50.16 50.77 49.48 49.76 19,615,958 -0.36(-0.71%)
Mar 11, 2022 50.67 51.51 50.04 50.12 22,183,932 -0.02(-0.04%)
Mar 10, 2022 49.85 50.55 49.46 50.14 20,241,766 -1.11(-2.16%)
Mar 09, 2022 50.99 51.55 50.63 51.25 20,882,496 +1.39(+2.79%)
Mar 08, 2022 51.05 51.19 49.55 49.85 25,794,724 -1.09(-2.14%)
Mar 07, 2022 51.60 51.72 50.88 50.95 23,284,952 -0.84(-1.63%)
Mar 04, 2022 51.02 52.14 50.63 51.79 18,258,828 +0.40(+0.78%)
Mar 03, 2022 52.00 52.24 51.17 51.38 18,310,700 -0.07(-0.14%)
Mar 02, 2022 50.19 51.65 50.14 51.46 20,357,216 +1.40(+2.80%)
Mar 01, 2022 50.89 51.18 49.73 50.06 19,418,794 -1.05(-2.06%)
Feb 28, 2022 50.78 51.32 50.18 51.11 26,040,252 -0.25(-0.48%)
Feb 25, 2022 50.39 51.52 50.75 51.36 20,692,706 +1.20(+2.39%)
Feb 24, 2022 49.55 50.25 48.76 50.16 30,254,920 +0.27(+0.53%)
Feb 23, 2022 51.88 52.23 49.83 49.89 24,062,716 -1.70(-3.30%)
Feb 22, 2022 52.17 52.37 51.08 51.60 27,480,908 -0.91(-1.73%)
Feb 18, 2022 52.50 0 +1.39(+2.73%)
Feb 17, 2022 50.86 52.28 50.71 51.11 35,858,564 +1.39(+2.80%)
Feb 16, 2022 49.61 49.89 48.92 49.72 22,177,216 -0.02(-0.04%)
Feb 15, 2022 49.23 49.76 49.16 49.74 19,289,824 +1.00(+2.05%)
Feb 14, 2022 48.95 49.17 48.30 48.74 23,736,694 -0.66(-1.34%)
Feb 11, 2022 50.29 50.49 49.28 49.40 21,968,142 -0.89(-1.77%)
Feb 10, 2022 50.62 51.34 50.17 50.29 21,521,946 -1.30(-2.52%)
Feb 09, 2022 51.16 51.67 50.85 51.59 20,890,882 +0.87(+1.72%)
Feb 08, 2022 50.46 50.85 50.14 50.72 16,601,984 +0.16(+0.31%)
Feb 07, 2022 50.71 50.89 50.12 50.56 15,769,041 +0.02(+0.04%)
Feb 04, 2022 50.30 50.97 49.85 50.54 21,469,832 -0.05(-0.09%)
Feb 03, 2022 51.20 50.46 50.59 21,013,852 -0.89(-1.73%)
Feb 02, 2022 50.61 51.61 50.56 51.48 25,423,668 +0.73(+1.44%)
Feb 01, 2022 50.82 50.86 50.16 50.74 24,478,092 -0.22(-0.43%)
Jan 28, 2022 49.95 51.00 48.98 50.96 33,806,596 +0.91(+1.81%)
Jan 27, 2022 50.87 51.81 49.85 50.06 28,321,908 -0.65(-1.28%)
Jan 26, 2022 51.42 51.73 50.29 50.71 31,219,782 -0.71(-1.39%)
Jan 25, 2022 51.40 51.86 50.47 51.42 27,406,146 -0.72(-1.39%)
Jan 24, 2022 51.47 52.24 50.29 52.15 37,296,716 +0.20(+0.39%)
Jan 21, 2022 53.22 53.47 51.88 51.94 28,276,724 -1.28(-2.41%)
Jan 20, 2022 54.06 54.38 53.17 53.23 19,502,128 -0.75(-1.39%)
Jan 19, 2022 53.14 54.52 52.95 53.98 26,546,422 -0.76(-1.39%)
Jan 18, 2022 54.97 55.18 54.52 54.74 28,966,442 -1.49(-2.66%)
Jan 14, 2022 56.23 0 -0.13(-0.23%)
Jan 13, 2022 56.89 56.95 56.10 56.36 16,272,856 -0.57(-1.00%)
Jan 12, 2022 57.19 57.57 56.75 56.93 14,639,825 -0.23(-0.40%)
Jan 11, 2022 56.45 57.21 56.31 57.16 24,896,846 +0.50(+0.89%)
Jan 10, 2022 55.78 56.72 55.46 56.65 26,962,826 +0.63(+1.13%)
Jan 07, 2022 55.78 56.36 55.60 56.02 22,048,552 +0.19(+0.34%)
Jan 06, 2022 54.99 56.02 54.90 55.83 21,401,846 +0.59(+1.06%)
Jan 05, 2022 56.08 56.49 55.22 55.24 32,990,808 -0.89(-1.58%)
Jan 04, 2022 57.22 57.56 56.00 56.13 32,445,780 -1.25(-2.18%)
Jan 03, 2022 57.31 57.73 56.94 57.38 18,861,930 -0.35(-0.61%)
Dec 31, 2021 57.89 58.14 57.69 57.73 11,370,470 -0.23(-0.39%)
Dec 30, 2021 58.34 58.44 57.83 57.96 9,952,201 -0.31(-0.53%)
Dec 29, 2021 57.99 58.57 57.90 58.27 16,539,154 +0.39(+0.68%)
Dec 28, 2021 57.78 58.16 57.61 57.88 14,120,979 +0.10(+0.17%)
Dec 27, 2021 56.86 57.83 54.95 57.78 16,222,594 +1.04(+1.83%)
Dec 23, 2021 56.29 57.30 56.29 56.74 19,506,468 +0.68(+1.22%)
Dec 22, 2021 55.55 56.12 55.22 56.06 18,756,342 +0.43(+0.78%)
Dec 21, 2021 55.06 55.79 54.66 55.62 22,799,472 +0.63(+1.15%)
Dec 20, 2021 54.36 55.04 54.03 54.99 23,422,196 -0.09(-0.17%)
Dec 17, 2021 54.91 55.39 54.47 55.08 69,265,840 +0.14(+0.25%)
Dec 16, 2021 54.71 55.36 54.55 54.95 26,992,778 +1.04(+1.93%)
Dec 15, 2021 53.91 54.69 52.75 53.91 30,663,400 +1.28(+2.42%)
Dec 14, 2021 53.15 53.32 52.27 52.63 20,979,688 -0.77(-1.43%)
Dec 13, 2021 53.84 54.22 53.33 53.40 19,989,356 -0.58(-1.08%)
Dec 10, 2021 52.76 54.06 52.76 53.98 21,844,334 +1.55(+2.95%)
Dec 09, 2021 52.11 52.69 51.87 52.43 18,088,656 +0.48(+0.93%)
Dec 08, 2021 52.91 52.96 51.59 51.95 25,935,986 -0.97(-1.83%)
Dec 07, 2021 52.02 53.04 51.94 52.91 26,745,832 +2.33(+4.61%)
Dec 06, 2021 51.66 52.09 50.58 50.58 25,433,592 -0.65(-1.26%)
Dec 03, 2021 51.29 51.77 50.71 51.23 28,803,278 +0.07(+0.14%)
Dec 02, 2021 50.24 51.58 50.18 51.16 24,591,680 +1.02(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.