Skip to main content

Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 51.88 51.90 50.55 51.19 48,347,320 -0.86(-1.65%)
Nov 29, 2021 51.47 52.45 51.35 52.05 27,556,552 +1.02(+1.99%)
Nov 26, 2021 50.84 51.52 50.84 51.03 17,923,052 -0.82(-1.58%)
Nov 24, 2021 51.48 52.04 51.48 51.85 20,706,714 +0.23(+0.45%)
Nov 23, 2021 50.98 51.88 50.85 51.62 27,482,096 +0.65(+1.28%)
Nov 22, 2021 49.80 51.83 49.75 50.97 42,901,224 +1.26(+2.54%)
Nov 19, 2021 49.98 50.12 49.10 49.71 32,171,754 -0.35(-0.71%)
Nov 18, 2021 49.22 50.34 49.49 50.06 75,951,000 -2.92(-5.51%)
Nov 17, 2021 52.84 53.34 52.53 52.98 33,526,578 -0.22(-0.42%)
Nov 16, 2021 53.43 54.21 53.14 53.21 22,186,244 -0.25(-0.47%)
Nov 15, 2021 53.14 53.86 53.05 53.46 20,396,902 +0.42(+0.79%)
Nov 12, 2021 53.18 53.35 52.56 53.04 17,851,560 +0.06(+0.11%)
Nov 11, 2021 53.74 53.93 52.92 52.98 18,680,816 -0.94(-1.75%)
Nov 10, 2021 54.05 53.85 53.93 19,150,860 +0.31(+0.57%)
Nov 09, 2021 53.27 53.79 53.11 53.62 15,482,339 +0.41(+0.77%)
Nov 08, 2021 53.30 53.69 52.82 53.21 16,114,691 -0.07(-0.12%)
Nov 05, 2021 53.56 53.95 53.14 53.27 16,752,854 -0.05(-0.09%)
Nov 04, 2021 53.77 53.85 52.79 53.32 19,357,174 -0.49(-0.92%)
Nov 03, 2021 53.75 54.07 53.32 53.81 14,161,455 +0.03(+0.05%)
Nov 02, 2021 52.62 54.02 52.53 53.79 23,672,104 +1.42(+2.71%)
Nov 01, 2021 52.15 52.51 51.81 52.37 15,359,323 +0.12(+0.23%)
Oct 29, 2021 52.56 52.81 52.14 52.25 14,516,666 -0.25(-0.48%)
Oct 28, 2021 52.49 52.91 52.17 52.50 12,004,525 +0.06(+0.11%)
Oct 27, 2021 52.39 52.95 52.20 52.44 17,436,374 +0.35(+0.66%)
Oct 26, 2021 51.86 52.10 16,342,756 +0.63(+1.22%)
Oct 25, 2021 51.44 51.73 51.16 51.47 10,946,390 +0.03(+0.05%)
Oct 22, 2021 51.85 52.14 51.28 51.44 16,097,933 -0.54(-1.04%)
Oct 21, 2021 52.31 52.39 51.83 51.98 13,511,134 -0.48(-0.91%)
Oct 20, 2021 52.09 52.49 52.09 52.46 12,438,392 +0.43(+0.83%)
Oct 19, 2021 51.61 52.07 51.37 52.03 14,203,110 +0.51(+1.00%)
Oct 18, 2021 51.38 51.80 50.94 51.52 11,772,361 -0.05(-0.09%)
Oct 15, 2021 52.17 52.17 51.30 51.56 16,285,998 -0.36(-0.70%)
Oct 14, 2021 51.42 52.13 51.32 51.93 15,486,645 +0.94(+1.85%)
Oct 13, 2021 50.71 51.11 50.48 50.99 14,717,486 +0.32(+0.63%)
Oct 12, 2021 51.33 51.40 50.47 50.67 15,256,816 -0.61(-1.18%)
Oct 11, 2021 51.57 51.69 51.25 51.27 8,694,501 -0.14(-0.27%)
Oct 08, 2021 51.53 51.62 51.11 51.41 9,915,545 +0.06(+0.11%)
Oct 07, 2021 50.86 51.72 50.73 51.36 15,753,878 +1.01(+2.00%)
Oct 06, 2021 50.73 50.76 49.45 50.35 28,216,064 -0.70(-1.37%)
Oct 05, 2021 50.53 51.36 50.53 51.05 15,137,266 +0.43(+0.85%)
Oct 04, 2021 50.87 51.04 50.36 50.62 18,301,984 -0.50(-0.99%)
Oct 01, 2021 50.62 51.38 50.11 51.13 19,778,130 +0.66(+1.30%)
Sep 30, 2021 51.74 51.83 50.45 50.47 20,014,352 -0.97(-1.89%)
Sep 29, 2021 51.57 51.90 51.31 51.44 15,154,685 -0.04(-0.07%)
Sep 28, 2021 51.72 51.91 51.38 51.48 19,200,508 -0.65(-1.25%)
Sep 27, 2021 52.35 52.54 51.97 52.13 14,946,377 -0.47(-0.90%)
Sep 24, 2021 52.34 52.67 52.13 52.60 14,248,783 +0.04(+0.07%)
Sep 23, 2021 51.64 52.75 51.61 52.56 17,539,304 +1.08(+2.11%)
Sep 22, 2021 51.70 52.04 51.34 51.48 19,349,030 +0.26(+0.51%)
Sep 21, 2021 51.89 52.27 51.21 51.22 20,167,792 -0.60(-1.16%)
Sep 20, 2021 52.27 52.29 51.26 51.82 23,614,530 -0.89(-1.69%)
Sep 17, 2021 53.21 53.27 52.36 52.71 43,424,496 -0.45(-0.84%)
Sep 16, 2021 54.06 54.54 52.97 53.16 25,908,978 -0.21(-0.40%)
Sep 15, 2021 53.57 55.26 52.91 53.37 40,467,588 -0.29(-0.54%)
Sep 14, 2021 54.00 54.21 53.46 53.66 13,815,568 -0.21(-0.40%)
Sep 13, 2021 53.93 54.27 53.52 53.87 14,617,341 +0.19(+0.36%)
Sep 10, 2021 54.47 54.66 53.61 53.67 14,721,794 -0.66(-1.21%)
Sep 09, 2021 54.19 54.65 54.01 54.33 16,132,765 -0.07(-0.14%)
Sep 08, 2021 54.29 54.64 54.23 54.41 14,154,891 -0.19(-0.34%)
Sep 07, 2021 54.93 55.04 54.47 54.59 16,721,200 -0.50(-0.91%)
Sep 03, 2021 55.01 55.32 54.96 55.09 10,500,515 -0.10(-0.18%)
Sep 02, 2021 55.03 55.37 54.76 55.20 13,865,596 +0.45(+0.83%)
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.